大成建設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 176 | 177 | 174 | 176 | -1 | -0.6% | 4,539,000 |
| 2010/08/12 | 174 | 177 | 173 | 177 | ±0 | ±0% | 4,095,000 |
| 2010/08/11 | 183 | 185 | 177 | 177 | -9 | -4.8% | 4,393,000 |
| 2010/08/10 | 184 | 187 | 184 | 186 | +5 | +2.8% | 6,533,000 |
| 2010/08/09 | 179 | 181 | 177 | 181 | -1 | -0.5% | 3,743,000 |
| 2010/08/06 | 178 | 185 | 177 | 182 | +4 | +2.2% | 6,383,000 |
| 2010/08/05 | 176 | 179 | 174 | 178 | +6 | +3.5% | 4,378,000 |
| 2010/08/04 | 177 | 177 | 172 | 172 | -6 | -3.4% | 3,995,000 |
| 2010/08/03 | 177 | 179 | 176 | 178 | +4 | +2.3% | 2,578,000 |
| 2010/08/02 | 173 | 177 | 172 | 174 | +1 | +0.6% | 3,249,000 |
| 2010/07/30 | 175 | 175 | 173 | 173 | -3 | -1.7% | 5,123,000 |
| 2010/07/29 | 177 | 179 | 176 | 176 | -4 | -2.2% | 3,872,000 |
| 2010/07/28 | 174 | 182 | 173 | 180 | +8 | +4.7% | 6,788,000 |
| 2010/07/27 | 175 | 175 | 170 | 172 | -3 | -1.7% | 5,532,000 |
| 2010/07/26 | 177 | 178 | 173 | 175 | -1 | -0.6% | 4,798,000 |
| 2010/07/23 | 175 | 177 | 173 | 176 | +3 | +1.7% | 6,136,000 |
| 2010/07/22 | 175 | 176 | 172 | 173 | -4 | -2.3% | 7,286,000 |
| 2010/07/21 | 180 | 181 | 176 | 177 | -3 | -1.7% | 2,651,000 |
| 2010/07/20 | 179 | 182 | 177 | 180 | -3 | -1.6% | 4,994,000 |
| 2010/07/16 | 184 | 185 | 182 | 183 | -4 | -2.1% | 2,212,000 |
| 2010/07/15 | 186 | 188 | 185 | 187 | -2 | -1.1% | 3,247,000 |
| 2010/07/14 | 189 | 190 | 187 | 189 | +5 | +2.7% | 2,893,000 |
| 2010/07/13 | 187 | 188 | 183 | 184 | -2 | -1.1% | 2,083,000 |
| 2010/07/12 | 185 | 188 | 184 | 186 | +2 | +1.1% | 3,309,000 |
| 2010/07/09 | 183 | 185 | 179 | 184 | +1 | +0.5% | 3,990,000 |
| 2010/07/08 | 182 | 186 | 181 | 183 | +6 | +3.4% | 4,290,000 |
| 2010/07/07 | 179 | 180 | 175 | 177 | +1 | +0.6% | 4,201,000 |
| 2010/07/06 | 174 | 178 | 173 | 176 | +2 | +1.1% | 3,764,000 |
| 2010/07/05 | 175 | 175 | 173 | 174 | ±0 | ±0% | 2,320,000 |
| 2010/07/02 | 179 | 180 | 172 | 174 | -5 | -2.8% | 7,812,000 |
| 2010/07/01 | 176 | 180 | 173 | 179 | ±0 | ±0% | 4,664,000 |
| 2010/06/30 | 183 | 184 | 179 | 179 | -5 | -2.7% | 4,465,000 |
| 2010/06/29 | 188 | 189 | 182 | 184 | -2 | -1.1% | 4,214,000 |
| 2010/06/28 | 186 | 188 | 184 | 186 | +2 | +1.1% | 3,381,000 |
| 2010/06/25 | 184 | 186 | 183 | 184 | -3 | -1.6% | 3,162,000 |
| 2010/06/24 | 182 | 187 | 182 | 187 | +4 | +2.2% | 2,548,000 |
| 2010/06/23 | 184 | 189 | 183 | 183 | -3 | -1.6% | 5,295,000 |
| 2010/06/22 | 188 | 190 | 186 | 186 | -1 | -0.5% | 4,498,000 |
| 2010/06/21 | 182 | 189 | 182 | 187 | +6 | +3.3% | 4,453,000 |
| 2010/06/18 | 179 | 181 | 178 | 181 | +2 | +1.1% | 3,724,000 |
| 2010/06/17 | 182 | 186 | 179 | 179 | -4 | -2.2% | 4,673,000 |
| 2010/06/16 | 180 | 184 | 179 | 183 | +6 | +3.4% | 4,423,000 |
| 2010/06/15 | 178 | 179 | 176 | 177 | ±0 | ±0% | 2,969,000 |
| 2010/06/14 | 176 | 178 | 175 | 177 | +3 | +1.7% | 2,208,000 |
| 2010/06/11 | 176 | 177 | 174 | 174 | +3 | +1.8% | 7,349,000 |
| 2010/06/10 | 171 | 172 | 169 | 171 | ±0 | ±0% | 3,107,000 |
| 2010/06/09 | 172 | 173 | 169 | 171 | ±0 | ±0% | 5,229,000 |
| 2010/06/08 | 172 | 173 | 170 | 171 | -2 | -1.2% | 2,522,000 |
| 2010/06/07 | 175 | 176 | 172 | 173 | -7 | -3.9% | 2,890,000 |
| 2010/06/04 | 183 | 184 | 179 | 180 | -3 | -1.6% | 5,471,000 |
3601～
3650
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「大成建」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 大成建 | 759,300円 | +22.0% | +245.7% | 2.77% | 10.62倍 | 1.43倍 |
|
最大手ゼネコンの一角。非同族系。首都圏再開発から大型土木まで全方位展開。不動産開発も |
| 鹿 島 | 342,400円 | +7.7% | -2.1% | 3.04% | 13.43倍 | 1.33倍 |
|
最大手ゼネコンの一角。同族色。超高層、耐震、原発技術に強み。国内外の不動産開発に実績 |
| 大林組 | 221,200円 | +12.7% | +66.1% | 3.62% | 10.90倍 | 1.39倍 |
|
最大手ゼネコンの一角。関西発祥、首都圏でも大型建築・土木に実績。不動産開発や海外展開も |
| 清水建 | 152,800円 | -3.1% | - | 2.49% | 15.80倍 | 1.21倍 |
|
最大手ゼネコンの一角。首都圏、民間建築が主力。環境エネルギーに注力。配当性向４０％メド |
| 住友林 | 422,700円 | +24.5% | +3.6% | 4.31% | 7.03倍 | 0.94倍 |
|
注文住宅の国内大手。利益柱の米国事業は戸建て分譲と集合住宅開発を展開。持分適用に熊谷組 |
市場注目の銘柄
チャート関連のコラム
