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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 900 | 905 | 880 | 885 | -15 | -1.7% | 530,200 |
| 2010/07/20 | 895 | 910 | 885 | 900 | -15 | -1.6% | 998,800 |
| 2010/07/16 | 920 | 925 | 910 | 915 | -20 | -2.1% | 442,400 |
| 2010/07/15 | 930 | 940 | 925 | 935 | -10 | -1.1% | 649,400 |
| 2010/07/14 | 945 | 950 | 935 | 945 | +25 | +2.7% | 578,600 |
| 2010/07/13 | 935 | 940 | 915 | 920 | -10 | -1.1% | 416,600 |
| 2010/07/12 | 925 | 940 | 920 | 930 | +10 | +1.1% | 661,800 |
| 2010/07/09 | 915 | 925 | 895 | 920 | +5 | +0.5% | 798,000 |
| 2010/07/08 | 910 | 930 | 905 | 915 | +30 | +3.4% | 858,000 |
| 2010/07/07 | 895 | 900 | 875 | 885 | +5 | +0.6% | 840,200 |
| 2010/07/06 | 870 | 890 | 865 | 880 | +10 | +1.1% | 752,800 |
| 2010/07/05 | 875 | 875 | 865 | 870 | ±0 | ±0% | 464,000 |
| 2010/07/02 | 895 | 900 | 860 | 870 | -25 | -2.8% | 1,562,400 |
| 2010/07/01 | 880 | 900 | 865 | 895 | ±0 | ±0% | 932,800 |
| 2010/06/30 | 915 | 920 | 895 | 895 | -25 | -2.7% | 893,000 |
| 2010/06/29 | 940 | 945 | 910 | 920 | -10 | -1.1% | 842,800 |
| 2010/06/28 | 930 | 940 | 920 | 930 | +10 | +1.1% | 676,200 |
| 2010/06/25 | 920 | 930 | 915 | 920 | -15 | -1.6% | 632,400 |
| 2010/06/24 | 910 | 935 | 910 | 935 | +20 | +2.2% | 509,600 |
| 2010/06/23 | 920 | 945 | 915 | 915 | -15 | -1.6% | 1,059,000 |
| 2010/06/22 | 940 | 950 | 930 | 930 | -5 | -0.5% | 899,600 |
| 2010/06/21 | 910 | 945 | 910 | 935 | +30 | +3.3% | 890,600 |
| 2010/06/18 | 895 | 905 | 890 | 905 | +10 | +1.1% | 744,800 |
| 2010/06/17 | 910 | 930 | 895 | 895 | -20 | -2.2% | 934,600 |
| 2010/06/16 | 900 | 920 | 895 | 915 | +30 | +3.4% | 884,600 |
| 2010/06/15 | 890 | 895 | 880 | 885 | ±0 | ±0% | 593,800 |
| 2010/06/14 | 880 | 890 | 875 | 885 | +15 | +1.7% | 441,600 |
| 2010/06/11 | 880 | 885 | 870 | 870 | +15 | +1.8% | 1,469,800 |
| 2010/06/10 | 855 | 860 | 845 | 855 | ±0 | ±0% | 621,400 |
| 2010/06/09 | 860 | 865 | 845 | 855 | ±0 | ±0% | 1,045,800 |
| 2010/06/08 | 860 | 865 | 850 | 855 | -10 | -1.2% | 504,400 |
| 2010/06/07 | 875 | 880 | 860 | 865 | -35 | -3.9% | 578,000 |
| 2010/06/04 | 915 | 920 | 895 | 900 | -15 | -1.6% | 1,094,200 |
| 2010/06/03 | 890 | 920 | 890 | 915 | +30 | +3.4% | 723,000 |
| 2010/06/02 | 895 | 905 | 880 | 885 | -15 | -1.7% | 898,400 |
| 2010/06/01 | 900 | 910 | 885 | 900 | ±0 | ±0% | 1,106,800 |
| 2010/05/31 | 885 | 900 | 880 | 900 | +25 | +2.9% | 970,800 |
| 2010/05/28 | 885 | 890 | 870 | 875 | ±0 | ±0% | 1,833,400 |
| 2010/05/27 | 865 | 880 | 860 | 875 | -5 | -0.6% | 1,775,200 |
| 2010/05/26 | 860 | 890 | 855 | 880 | +40 | +4.8% | 2,474,400 |
| 2010/05/25 | 855 | 865 | 835 | 840 | -35 | -4% | 1,446,200 |
| 2010/05/24 | 875 | 875 | 860 | 875 | ±0 | ±0% | 688,000 |
| 2010/05/21 | 870 | 885 | 860 | 875 | -20 | -2.2% | 1,238,800 |
| 2010/05/20 | 895 | 910 | 895 | 895 | -10 | -1.1% | 893,600 |
| 2010/05/19 | 880 | 905 | 880 | 905 | +5 | +0.6% | 1,523,400 |
| 2010/05/18 | 920 | 920 | 895 | 900 | -10 | -1.1% | 907,400 |
| 2010/05/17 | 945 | 945 | 900 | 910 | -50 | -5.2% | 1,978,600 |
| 2010/05/14 | 955 | 965 | 945 | 960 | -10 | -1% | 1,491,000 |
| 2010/05/13 | 990 | 995 | 950 | 970 | -15 | -1.5% | 1,584,400 |
| 2010/05/12 | 1,000 | 1,010 | 980 | 985 | -5 | -0.5% | 722,600 |
3851～
3900
件表示中 / 3925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 | 1,643,500円 | -3.0% | +42.7% | 1.89% | 16.04倍 | 3.12倍 |
|
最大手ゼネコン一角。非同族系。再開発から大型土木まで展開、傘下に東洋建設、Ｍ＆Ａ積極的 |
| 鹿 島 | 617,500円 | +4.1% | +40.7% | 2.14% | 16.93倍 | 2.21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 |
| 大和ハウス | 491,900円 | +3.0% | -10.7% | 3.56% | 10.50倍 | 1.15倍 |
|
賃貸住宅や商業施設、物流などの事業施設の３事業が柱。戸建てや都市開発も。海外深耕に注力 |
| 大林組 | 376,600円 | -1.9% | +33.7% | 2.31% | 15.23倍 | 2.21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 |
| 積水ハウス | 349,800円 | +3.7% | -4.2% | 4.15% | 10.40倍 | 1.05倍 |
|
ハウスメーカーの雄。戸建てから賃貸住宅、マンション等に展開。国内外で不動産開発も |
市場注目の銘柄
チャート関連のコラム
