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 |
|---|---|---|---|---|---|---|---|
| 2026/08/05 | 3,130 | 3,151 | 3,090 | 3,140 | +18 | +0.6% | 2,638,700 |
| 2026/08/04 | 3,100 | 3,150 | 3,100 | 3,122 | +8 | +0.3% | 1,457,400 |
| 2026/08/03 | 3,150 | 3,155 | 3,028 | 3,114 | -50 | -1.6% | 1,986,200 |
| 2026/07/31 | 3,220 | 3,239 | 3,146 | 3,164 | -63 | -2% | 4,235,300 |
| 2026/07/30 | 3,228 | 3,297 | 3,190 | 3,227 | -36 | -1.1% | 3,196,300 |
| 2026/07/29 | 3,325 | 3,343 | 3,234 | 3,263 | -10 | -0.3% | 3,156,200 |
| 2026/07/28 | 3,300 | 3,317 | 3,223 | 3,273 | -58 | -1.7% | 1,909,900 |
| 2026/07/27 | 3,315 | 3,336 | 3,276 | 3,331 | +47 | +1.4% | 1,693,600 |
| 2026/07/24 | 3,259 | 3,294 | 3,243 | 3,284 | +12 | +0.4% | 1,837,000 |
| 2026/07/23 | 3,235 | 3,275 | 3,225 | 3,272 | +11 | +0.3% | 1,919,100 |
| 2026/07/22 | 3,229 | 3,292 | 3,214 | 3,261 | +19 | +0.6% | 1,940,600 |
| 2026/07/21 | 3,214 | 3,255 | 3,177 | 3,242 | +34 | +1.1% | 2,379,300 |
| 2026/07/17 | 3,232 | 3,260 | 3,146 | 3,208 | -33 | -1% | 3,199,700 |
| 2026/07/16 | 3,229 | 3,293 | 3,213 | 3,241 | -1 | ±0% | 1,926,300 |
| 2026/07/15 | 3,233 | 3,255 | 3,209 | 3,242 | +55 | +1.7% | 2,406,200 |
| 2026/07/14 | 3,187 | 3,215 | 3,167 | 3,187 | +5 | +0.2% | 1,757,600 |
| 2026/07/13 | 3,262 | 3,262 | 3,151 | 3,182 | -43 | -1.3% | 1,951,700 |
| 2026/07/10 | 3,300 | 3,300 | 3,219 | 3,225 | -24 | -0.7% | 2,289,300 |
| 2026/07/09 | 3,230 | 3,250 | 3,206 | 3,249 | -6 | -0.2% | 1,855,000 |
| 2026/07/08 | 3,325 | 3,335 | 3,249 | 3,255 | -114 | -3.4% | 2,440,700 |
| 2026/07/07 | 3,425 | 3,433 | 3,341 | 3,369 | -36 | -1.1% | 2,419,600 |
| 2026/07/06 | 3,345 | 3,429 | 3,324 | 3,405 | +100 | +3% | 2,046,300 |
| 2026/07/03 | 3,350 | 3,350 | 3,282 | 3,305 | +31 | +0.9% | 1,922,000 |
| 2026/07/02 | 3,223 | 3,332 | 3,216 | 3,274 | +27 | +0.8% | 2,330,700 |
| 2026/07/01 | 3,290 | 3,304 | 3,200 | 3,247 | -10 | -0.3% | 2,326,300 |
| 2026/06/30 | 3,299 | 3,305 | 3,235 | 3,257 | -15 | -0.5% | 3,048,800 |
| 2026/06/29 | 3,191 | 3,290 | 3,191 | 3,272 | +70 | +2.2% | 4,014,700 |
| 2026/06/26 | 3,130 | 3,209 | 3,102 | 3,202 | +85 | +2.7% | 3,021,800 |
| 2026/06/25 | 3,249 | 3,249 | 3,117 | 3,117 | -64 | -2% | 2,825,500 |
| 2026/06/24 | 3,154 | 3,215 | 3,154 | 3,181 | +27 | +0.9% | 2,372,600 |
| 2026/06/23 | 3,254 | 3,279 | 3,154 | 3,154 | -51 | -1.6% | 3,055,200 |
| 2026/06/22 | 3,202 | 3,226 | 3,175 | 3,205 | -75 | -2.3% | 2,748,900 |
| 2026/06/19 | 3,219 | 3,280 | 3,154 | 3,280 | +14 | +0.4% | 5,431,800 |
| 2026/06/18 | 3,201 | 3,293 | 3,199 | 3,266 | +69 | +2.2% | 2,923,100 |
| 2026/06/17 | 3,200 | 3,233 | 3,161 | 3,197 | +19 | +0.6% | 2,449,900 |
| 2026/06/16 | 3,332 | 3,336 | 3,153 | 3,178 | -149 | -4.5% | 3,535,400 |
| 2026/06/15 | 3,217 | 3,374 | 3,206 | 3,327 | +242 | +7.8% | 3,731,600 |
| 2026/06/12 | 3,104 | 3,135 | 3,053 | 3,085 | +25 | +0.8% | 2,907,600 |
| 2026/06/11 | 3,065 | 3,095 | 3,017 | 3,060 | -44 | -1.4% | 2,412,500 |
| 2026/06/10 | 3,075 | 3,110 | 3,061 | 3,104 | +32 | +1% | 2,179,000 |
| 2026/06/09 | 3,116 | 3,148 | 3,048 | 3,072 | +1 | ±0% | 2,393,000 |
| 2026/06/08 | 3,107 | 3,131 | 3,018 | 3,071 | -60 | -1.9% | 2,342,600 |
| 2026/06/05 | 3,083 | 3,160 | 3,064 | 3,131 | +44 | +1.4% | 1,951,100 |
| 2026/06/04 | 3,103 | 3,120 | 3,060 | 3,087 | -26 | -0.8% | 2,732,200 |
| 2026/06/03 | 3,090 | 3,163 | 3,072 | 3,113 | +13 | +0.4% | 3,915,700 |
| 2026/06/02 | 3,123 | 3,137 | 3,024 | 3,100 | -67 | -2.1% | 3,676,600 |
| 2026/06/01 | 3,232 | 3,241 | 3,145 | 3,167 | -78 | -2.4% | 2,725,100 |
| 2026/05/29 | 3,268 | 3,303 | 3,242 | 3,245 | -117 | -3.5% | 7,033,200 |
| 2026/05/28 | 3,335 | 3,432 | 3,320 | 3,362 | +42 | +1.3% | 3,334,400 |
| 2026/05/27 | 3,441 | 3,449 | 3,318 | 3,320 | -65 | -1.9% | 2,998,600 |
51～
100
件表示中 / 4049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 | 289,950円 | +13.9% | -10.4% | 3.24% | 12.70倍 | 1.59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 |
| 鹿 島 | 475,900円 | -5.5% | -14.3% | 3.07% | 12.86倍 | 1.55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 |
| 積水ハウス | 345,100円 | +1.5% | -3.6% | 4.20% | 9.99倍 | 1.00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 | 1,114,500円 | +15.8% | -4.5% | 3.41% | 12.03倍 | 1.92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 |
| 清水建 | 202,050円 | +12.3% | +50.0% | 3.81% | 8.22倍 | 1.40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
