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 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 1,240 | 1,270 | 1,222.5 | 1,260 | +11 | +0.9% | 3,003,200 |
| 2023/08/08 | 1,193 | 1,254.5 | 1,192 | 1,249 | +31.5 | +2.6% | 5,444,400 |
| 2023/08/07 | 1,298.5 | 1,320 | 1,190.5 | 1,217.5 | -91 | -7% | 8,145,100 |
| 2023/08/04 | 1,304.5 | 1,311.5 | 1,291 | 1,308.5 | +0.5 | ±0% | 1,849,900 |
| 2023/08/03 | 1,329.5 | 1,334 | 1,304 | 1,308 | -22 | -1.7% | 2,923,900 |
| 2023/08/02 | 1,324 | 1,343.5 | 1,320.5 | 1,330 | +3 | +0.2% | 2,682,300 |
| 2023/08/01 | 1,320.5 | 1,327 | 1,311 | 1,327 | +12.5 | +1% | 1,545,200 |
| 2023/07/31 | 1,314 | 1,320.5 | 1,305 | 1,314.5 | +15.5 | +1.2% | 2,802,200 |
| 2023/07/28 | 1,288 | 1,301.5 | 1,273 | 1,299 | -12 | -0.9% | 3,087,500 |
| 2023/07/27 | 1,309 | 1,313.5 | 1,298 | 1,311 | +7.5 | +0.6% | 2,385,700 |
| 2023/07/26 | 1,312 | 1,313.5 | 1,292 | 1,303.5 | -7.5 | -0.6% | 1,703,800 |
| 2023/07/25 | 1,298 | 1,315 | 1,287.5 | 1,311 | +12 | +0.9% | 2,650,600 |
| 2023/07/24 | 1,265 | 1,300 | 1,265 | 1,299 | +35 | +2.8% | 3,110,300 |
| 2023/07/21 | 1,265 | 1,275 | 1,253.5 | 1,264 | +12 | +1% | 1,966,800 |
| 2023/07/20 | 1,248 | 1,262 | 1,246 | 1,252 | +9 | +0.7% | 1,537,600 |
| 2023/07/19 | 1,242.5 | 1,247.5 | 1,236.5 | 1,243 | +12.5 | +1% | 1,341,800 |
| 2023/07/18 | 1,236 | 1,243 | 1,219 | 1,230.5 | -1.5 | -0.1% | 1,617,700 |
| 2023/07/14 | 1,246.5 | 1,257 | 1,219.5 | 1,232 | +11 | +0.9% | 2,590,400 |
| 2023/07/13 | 1,221.5 | 1,228 | 1,209 | 1,221 | -1 | -0.1% | 1,596,300 |
| 2023/07/12 | 1,235.5 | 1,239.5 | 1,217 | 1,222 | -8 | -0.7% | 1,991,400 |
| 2023/07/11 | 1,237 | 1,241.5 | 1,226.5 | 1,230 | ±0 | ±0% | 1,563,000 |
| 2023/07/10 | 1,230 | 1,240 | 1,223.5 | 1,230 | +4.5 | +0.4% | 1,955,100 |
| 2023/07/07 | 1,223.5 | 1,233.5 | 1,215.5 | 1,225.5 | -7 | -0.6% | 2,472,000 |
| 2023/07/06 | 1,237 | 1,240 | 1,223.5 | 1,232.5 | -7.5 | -0.6% | 2,410,600 |
| 2023/07/05 | 1,240 | 1,243 | 1,230 | 1,240 | -2.5 | -0.2% | 1,731,400 |
| 2023/07/04 | 1,249 | 1,252.5 | 1,235 | 1,242.5 | -15 | -1.2% | 1,938,800 |
| 2023/07/03 | 1,247.5 | 1,260 | 1,246.5 | 1,257.5 | +13.5 | +1.1% | 1,372,100 |
| 2023/06/30 | 1,248 | 1,253.5 | 1,234 | 1,244 | +3 | +0.2% | 2,200,600 |
| 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 |
501～
550
件表示中 / 3770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 | 234,100円 | -2.3% | -17.9% | 3.50% | 16.45倍 | 1.42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 | 331,000円 | +10.9% | +12.4% | 4.35% | 9.25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 |
| 大成建 | 957,600円 | -9.0% | -21.9% | 1.57% | 19.89倍 | 1.84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 | 188,800円 | -1.8% | +1.9% | 2.33% | 17.09倍 | 1.49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 | 170,800円 | +13.0% | -14.1% | 2.93% | 10.88倍 | 1.19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
