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 |
|---|---|---|---|---|---|---|---|
| 2023/05/30 | 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 |
| 2023/04/17 | 1,024 | 1,033 | 1,018 | 1,030 | +9 | +0.9% | 2,020,600 |
| 2023/04/14 | 1,014 | 1,026 | 1,009 | 1,021 | +8 | +0.8% | 2,966,800 |
| 2023/04/13 | 1,018 | 1,020 | 1,006 | 1,013 | -1 | -0.1% | 2,606,900 |
| 2023/04/12 | 1,013 | 1,017 | 1,008 | 1,014 | +10 | +1% | 2,170,300 |
| 2023/04/11 | 1,005 | 1,009 | 1,000 | 1,004 | +3 | +0.3% | 1,712,100 |
| 2023/04/10 | 1,009 | 1,009 | 998 | 1,001 | -1 | -0.1% | 1,118,100 |
| 2023/04/07 | 995 | 1,004 | 995 | 1,002 | +3 | +0.3% | 1,273,400 |
| 2023/04/06 | 997 | 1,004 | 995 | 999 | -3 | -0.3% | 1,596,400 |
| 2023/04/05 | 1,015 | 1,021 | 1,001 | 1,002 | -28 | -2.7% | 2,118,900 |
| 2023/04/04 | 1,029 | 1,030 | 1,021 | 1,030 | +5 | +0.5% | 1,627,100 |
| 2023/04/03 | 1,020 | 1,027 | 1,009 | 1,025 | +12 | +1.2% | 2,091,300 |
| 2023/03/31 | 1,009 | 1,018 | 1,006 | 1,013 | +13 | +1.3% | 2,921,200 |
| 2023/03/30 | 1,003 | 1,006 | 992 | 1,000 | -25 | -2.4% | 2,438,500 |
| 2023/03/29 | 1,024 | 1,025 | 1,011 | 1,025 | +14 | +1.4% | 2,558,200 |
| 2023/03/28 | 1,007 | 1,011 | 1,002 | 1,011 | +9 | +0.9% | 1,819,600 |
| 2023/03/27 | 1,010 | 1,012 | 998 | 1,002 | +6 | +0.6% | 2,300,000 |
| 2023/03/24 | 980 | 997 | 980 | 996 | +6 | +0.6% | 2,244,700 |
| 2023/03/23 | 985 | 992 | 981 | 990 | -4 | -0.4% | 1,675,600 |
| 2023/03/22 | 995 | 998 | 989 | 994 | +14 | +1.4% | 1,972,500 |
| 2023/03/20 | 990 | 993 | 980 | 980 | -16 | -1.6% | 1,904,100 |
| 2023/03/17 | 1,007 | 1,010 | 993 | 996 | -9 | -0.9% | 3,567,600 |
| 2023/03/16 | 996 | 1,010 | 994 | 1,005 | -19 | -1.9% | 2,308,100 |
551～
600
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
