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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,241.5 | 1,259 | 1,232 | 1,241 | -0.5 | ±0% | 2,611,600 |
| 2023/06/28 | 1,219 | 1,242.5 | 1,217.5 | 1,241.5 | +25 | +2.1% | 1,934,600 |
| 2023/06/27 | 1,218 | 1,224 | 1,206.5 | 1,216.5 | +10.5 | +0.9% | 2,300,600 |
| 2023/06/26 | 1,206 | 1,210 | 1,195.5 | 1,206 | -0.5 | ±0% | 1,732,100 |
| 2023/06/23 | 1,218.5 | 1,224 | 1,199 | 1,206.5 | -8 | -0.7% | 1,799,700 |
| 2023/06/22 | 1,190 | 1,218 | 1,189 | 1,214.5 | +27.5 | +2.3% | 3,033,000 |
| 2023/06/21 | 1,162 | 1,189.5 | 1,158 | 1,187 | +28 | +2.4% | 2,369,100 |
| 2023/06/20 | 1,165.5 | 1,166 | 1,149 | 1,159 | -7 | -0.6% | 1,673,000 |
| 2023/06/19 | 1,187.5 | 1,190.5 | 1,155 | 1,166 | -15 | -1.3% | 1,779,100 |
| 2023/06/16 | 1,174 | 1,184 | 1,168 | 1,181 | -1.5 | -0.1% | 2,708,300 |
| 2023/06/15 | 1,170 | 1,186.5 | 1,164.5 | 1,182.5 | +6.5 | +0.6% | 2,178,600 |
| 2023/06/14 | 1,172 | 1,180.5 | 1,166 | 1,176 | +3.5 | +0.3% | 2,224,500 |
| 2023/06/13 | 1,165 | 1,173 | 1,157 | 1,172.5 | +6 | +0.5% | 2,466,400 |
| 2023/06/12 | 1,169 | 1,170 | 1,157 | 1,166.5 | -11 | -0.9% | 1,986,700 |
| 2023/06/09 | 1,166.5 | 1,181 | 1,160.5 | 1,177.5 | +11.5 | +1% | 3,076,800 |
| 2023/06/08 | 1,181.5 | 1,189.5 | 1,159.5 | 1,166 | -8.5 | -0.7% | 1,774,600 |
| 2023/06/07 | 1,191 | 1,195.5 | 1,171 | 1,174.5 | -16 | -1.3% | 2,448,900 |
| 2023/06/06 | 1,182.5 | 1,194.5 | 1,173 | 1,190.5 | +10.5 | +0.9% | 1,882,000 |
| 2023/06/05 | 1,170 | 1,181.5 | 1,166.5 | 1,180 | +26 | +2.3% | 2,655,400 |
| 2023/06/02 | 1,130 | 1,155 | 1,130 | 1,154 | +11 | +1% | 2,116,100 |
| 2023/06/01 | 1,129 | 1,154 | 1,126 | 1,143 | +19 | +1.7% | 2,751,800 |
| 2023/05/31 | 1,155 | 1,165 | 1,122 | 1,124 | -47 | -4% | 7,666,300 |
| 2023/05/30 | 1,166 | 1,174 | 1,158 | 1,171 | -3 | -0.3% | 1,938,400 |
| 2023/05/29 | 1,180 | 1,182 | 1,168 | 1,174 | +3 | +0.3% | 1,763,000 |
| 2023/05/26 | 1,173 | 1,182 | 1,171 | 1,171 | +2 | +0.2% | 2,438,100 |
| 2023/05/25 | 1,156 | 1,170 | 1,152 | 1,169 | +9 | +0.8% | 1,951,000 |
| 2023/05/24 | 1,158 | 1,170 | 1,155 | 1,160 | +1 | +0.1% | 2,420,400 |
| 2023/05/23 | 1,160 | 1,176 | 1,153 | 1,159 | +4 | +0.3% | 2,512,300 |
| 2023/05/22 | 1,148 | 1,168 | 1,143 | 1,155 | +12 | +1% | 2,390,200 |
| 2023/05/19 | 1,144 | 1,155 | 1,141 | 1,143 | +1 | +0.1% | 2,556,300 |
| 2023/05/18 | 1,160 | 1,160 | 1,135 | 1,142 | -12 | -1% | 2,418,000 |
| 2023/05/17 | 1,144 | 1,155 | 1,138 | 1,154 | +15 | +1.3% | 2,614,500 |
| 2023/05/16 | 1,128 | 1,140 | 1,122 | 1,139 | +10 | +0.9% | 3,030,500 |
| 2023/05/15 | 1,110 | 1,134 | 1,110 | 1,129 | +22 | +2% | 4,474,500 |
| 2023/05/12 | 1,059 | 1,109 | 1,053 | 1,107 | +18 | +1.7% | 6,481,700 |
| 2023/05/11 | 1,156 | 1,168 | 1,076 | 1,089 | -83 | -7.1% | 8,532,300 |
| 2023/05/10 | 1,175 | 1,179 | 1,164 | 1,172 | +9 | +0.8% | 2,618,200 |
| 2023/05/09 | 1,151 | 1,165 | 1,150 | 1,163 | +17 | +1.5% | 2,208,800 |
| 2023/05/08 | 1,140 | 1,151 | 1,136 | 1,146 | +14 | +1.2% | 2,178,200 |
| 2023/05/02 | 1,135 | 1,136 | 1,126 | 1,132 | +3 | +0.3% | 2,161,300 |
| 2023/05/01 | 1,135 | 1,138 | 1,122 | 1,129 | -3 | -0.3% | 2,575,700 |
| 2023/04/28 | 1,122 | 1,134 | 1,117 | 1,132 | +18 | +1.6% | 3,304,000 |
| 2023/04/27 | 1,096 | 1,117 | 1,086 | 1,114 | +10 | +0.9% | 4,915,600 |
| 2023/04/26 | 1,079 | 1,105 | 1,075 | 1,104 | +55 | +5.2% | 6,772,600 |
| 2023/04/25 | 1,049 | 1,057 | 1,047 | 1,049 | +7 | +0.7% | 1,699,200 |
| 2023/04/24 | 1,035 | 1,043 | 1,031 | 1,042 | +9 | +0.9% | 1,285,000 |
| 2023/04/21 | 1,032 | 1,039 | 1,029 | 1,033 | +1 | +0.1% | 2,237,200 |
| 2023/04/20 | 1,025 | 1,037 | 1,021 | 1,032 | +6 | +0.6% | 2,579,800 |
| 2023/04/19 | 1,029 | 1,034 | 1,022 | 1,026 | -4 | -0.4% | 1,996,000 |
| 2023/04/18 | 1,029 | 1,035 | 1,025 | 1,030 | ±0 | ±0% | 2,919,800 |
451～
500
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
