大林組の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 2,210 | 2,239 | 2,205 | 2,212.5 | -3 | -0.1% | 2,499,300 |
| 2025/05/01 | 2,227.5 | 2,228 | 2,192 | 2,215.5 | -1 | ±0% | 1,811,200 |
| 2025/04/30 | 2,185 | 2,223.5 | 2,182.5 | 2,216.5 | +35.5 | +1.6% | 3,972,900 |
| 2025/04/28 | 2,144.5 | 2,191.5 | 2,142.5 | 2,181 | +47.5 | +2.2% | 2,879,800 |
| 2025/04/25 | 2,123 | 2,148 | 2,110.5 | 2,133.5 | +8.5 | +0.4% | 3,055,400 |
| 2025/04/24 | 2,158 | 2,164.5 | 2,114 | 2,125 | -15 | -0.7% | 2,865,500 |
| 2025/04/23 | 2,123 | 2,140 | 2,106.5 | 2,140 | +26.5 | +1.3% | 3,381,200 |
| 2025/04/22 | 2,085.5 | 2,121.5 | 2,076.5 | 2,113.5 | +7 | +0.3% | 2,913,100 |
| 2025/04/21 | 2,123.5 | 2,127 | 2,089 | 2,106.5 | -16 | -0.8% | 1,664,200 |
| 2025/04/18 | 2,082 | 2,122.5 | 2,074.5 | 2,122.5 | +50.5 | +2.4% | 2,658,100 |
| 2025/04/17 | 2,060 | 2,072 | 2,044 | 2,072 | +9.5 | +0.5% | 2,078,900 |
| 2025/04/16 | 2,050 | 2,067.5 | 2,044 | 2,062.5 | +30 | +1.5% | 2,329,800 |
| 2025/04/15 | 2,058.5 | 2,059 | 2,021 | 2,032.5 | -14.5 | -0.7% | 3,066,200 |
| 2025/04/14 | 2,033 | 2,065 | 2,026.5 | 2,047 | +26 | +1.3% | 2,481,800 |
| 2025/04/11 | 1,912.5 | 2,028.5 | 1,912.5 | 2,021 | +29 | +1.5% | 4,251,500 |
| 2025/04/10 | 1,987 | 1,994.5 | 1,933 | 1,992 | +109.5 | +5.8% | 4,172,100 |
| 2025/04/09 | 1,868.5 | 1,897 | 1,850 | 1,882.5 | -1 | -0.1% | 3,820,600 |
| 2025/04/08 | 1,852 | 1,905 | 1,852 | 1,883.5 | +78.5 | +4.3% | 3,381,500 |
| 2025/04/07 | 1,763.5 | 1,857 | 1,742.5 | 1,805 | -118.5 | -6.2% | 5,147,100 |
| 2025/04/04 | 1,931 | 1,957 | 1,882.5 | 1,923.5 | -35 | -1.8% | 4,141,400 |
| 2025/04/03 | 1,897 | 1,963 | 1,893 | 1,958.5 | -2.5 | -0.1% | 3,400,900 |
| 2025/04/02 | 1,971.5 | 1,973 | 1,946 | 1,961 | -16 | -0.8% | 2,934,000 |
| 2025/04/01 | 2,006 | 2,025 | 1,977 | 1,977 | -7 | -0.4% | 2,675,500 |
| 2025/03/31 | 1,998 | 2,004.5 | 1,968 | 1,984 | -47 | -2.3% | 3,528,500 |
| 2025/03/28 | 2,010 | 2,042 | 2,002 | 2,031 | -40 | -1.9% | 2,462,600 |
| 2025/03/27 | 2,065 | 2,074.5 | 2,052.5 | 2,071 | +4 | +0.2% | 2,920,300 |
| 2025/03/26 | 2,069 | 2,080.5 | 2,050.5 | 2,067 | +11 | +0.5% | 2,863,800 |
| 2025/03/25 | 2,081 | 2,086 | 2,042.5 | 2,056 | -13 | -0.6% | 3,437,100 |
| 2025/03/24 | 2,074 | 2,081.5 | 2,061.5 | 2,069 | -15 | -0.7% | 2,487,600 |
| 2025/03/21 | 2,058.5 | 2,100 | 2,056 | 2,084 | +2 | +0.1% | 3,575,300 |
| 2025/03/19 | 2,050 | 2,090.5 | 2,050 | 2,082 | +26 | +1.3% | 2,120,800 |
| 2025/03/18 | 2,049 | 2,066 | 2,045 | 2,056 | +25 | +1.2% | 2,928,000 |
| 2025/03/17 | 2,018 | 2,034.5 | 2,012 | 2,031 | +36 | +1.8% | 2,647,600 |
| 2025/03/14 | 1,992.5 | 2,004 | 1,980.5 | 1,995 | +2.5 | +0.1% | 2,908,200 |
| 2025/03/13 | 1,980.5 | 1,996.5 | 1,970.5 | 1,992.5 | +23 | +1.2% | 2,561,200 |
| 2025/03/12 | 1,938.5 | 1,973 | 1,937.5 | 1,969.5 | +19.5 | +1% | 2,803,800 |
| 2025/03/11 | 1,955 | 1,958 | 1,907 | 1,950 | -31.5 | -1.6% | 3,947,800 |
| 2025/03/10 | 2,005 | 2,011.5 | 1,981.5 | 1,981.5 | -22.5 | -1.1% | 2,966,300 |
| 2025/03/07 | 2,037 | 2,041.5 | 2,001.5 | 2,004 | -75 | -3.6% | 4,609,700 |
| 2025/03/06 | 2,087.5 | 2,095.5 | 2,064.5 | 2,079 | -8 | -0.4% | 2,918,500 |
| 2025/03/05 | 2,095.5 | 2,102 | 2,066.5 | 2,087 | +6 | +0.3% | 3,248,800 |
| 2025/03/04 | 2,070 | 2,092 | 2,045.5 | 2,081 | +24.5 | +1.2% | 3,281,900 |
| 2025/03/03 | 2,042.5 | 2,060 | 2,035 | 2,056.5 | +33.5 | +1.7% | 2,880,800 |
| 2025/02/28 | 2,019.5 | 2,041.5 | 2,009.5 | 2,023 | -2 | -0.1% | 4,292,300 |
| 2025/02/27 | 2,015 | 2,027 | 2,009 | 2,025 | +2.5 | +0.1% | 2,490,800 |
| 2025/02/26 | 2,020.5 | 2,023 | 1,988 | 2,022.5 | +8.5 | +0.4% | 2,846,300 |
| 2025/02/25 | 1,981.5 | 2,025 | 1,981.5 | 2,014 | +12.5 | +0.6% | 3,275,600 |
| 2025/02/21 | 2,000 | 2,007.5 | 1,977 | 2,001.5 | -9.5 | -0.5% | 4,028,900 |
| 2025/02/20 | 2,051 | 2,056.5 | 1,993.5 | 2,011 | -64.5 | -3.1% | 5,188,600 |
| 2025/02/19 | 2,060 | 2,080.5 | 2,051 | 2,075.5 | +29.5 | +1.4% | 3,205,100 |
1～
50
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「大林組」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 |
| 積水ハウス | 328,800円 | +10.9% | +12.4% | 4.38% | 9.19倍 | 1.09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 |
| 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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
