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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,038 | 2,055.5 | 2,027 | 2,046 | +20.5 | +1% | 3,181,100 |
| 2025/02/17 | 2,056 | 2,060.5 | 2,015.5 | 2,025.5 | -29.5 | -1.4% | 3,627,300 |
| 2025/02/14 | 2,077.5 | 2,109 | 2,044.5 | 2,055 | -53 | -2.5% | 4,805,300 |
| 2025/02/13 | 2,089 | 2,108 | 2,056.5 | 2,108 | +26 | +1.2% | 5,384,000 |
| 2025/02/12 | 2,134 | 2,139.5 | 2,043 | 2,082 | -52 | -2.4% | 9,798,600 |
| 2025/02/10 | 2,090 | 2,204 | 2,078 | 2,134 | +52 | +2.5% | 14,256,200 |
| 2025/02/07 | 2,077.5 | 2,089 | 2,052 | 2,082 | +20 | +1% | 2,054,700 |
| 2025/02/06 | 2,065 | 2,073 | 2,055 | 2,062 | -1.5 | -0.1% | 1,389,000 |
| 2025/02/05 | 2,078 | 2,091.5 | 2,057 | 2,063.5 | +15.5 | +0.8% | 1,794,100 |
| 2025/02/04 | 2,084 | 2,086 | 2,041.5 | 2,048 | -8 | -0.4% | 1,592,500 |
| 2025/02/03 | 2,068.5 | 2,077 | 2,051 | 2,056 | -34.5 | -1.7% | 2,367,900 |
| 2025/01/31 | 2,090 | 2,102 | 2,063 | 2,090.5 | +11.5 | +0.6% | 2,444,500 |
| 2025/01/30 | 2,083 | 2,086 | 2,047 | 2,079 | -1 | ±0% | 2,111,000 |
| 2025/01/29 | 2,070 | 2,092.5 | 2,057.5 | 2,080 | +26 | +1.3% | 2,075,600 |
| 2025/01/28 | 2,032.5 | 2,066 | 2,024 | 2,054 | +12 | +0.6% | 2,519,600 |
| 2025/01/27 | 2,026.5 | 2,050 | 2,025 | 2,042 | +29.5 | +1.5% | 1,573,200 |
| 2025/01/24 | 2,007 | 2,029 | 2,002 | 2,012.5 | +17.5 | +0.9% | 1,867,000 |
| 2025/01/23 | 1,986 | 2,005 | 1,981.5 | 1,995 | -1.5 | -0.1% | 1,411,300 |
| 2025/01/22 | 1,994 | 2,002.5 | 1,991 | 1,996.5 | -0.5 | ±0% | 1,649,200 |
| 2025/01/21 | 1,999 | 2,013.5 | 1,987.5 | 1,997 | +4.5 | +0.2% | 1,691,300 |
| 2025/01/20 | 2,000.5 | 2,017.5 | 1,986 | 1,992.5 | +3 | +0.2% | 1,289,200 |
| 2025/01/17 | 1,970 | 2,003.5 | 1,954 | 1,989.5 | +7.5 | +0.4% | 1,988,000 |
| 2025/01/16 | 1,988 | 1,998 | 1,981 | 1,982 | -7 | -0.4% | 1,698,700 |
| 2025/01/15 | 2,021 | 2,023 | 1,978.5 | 1,989 | -18 | -0.9% | 1,599,300 |
| 2025/01/14 | 2,030.5 | 2,038 | 1,996 | 2,007 | -13 | -0.6% | 2,017,200 |
| 2025/01/10 | 2,040.5 | 2,046 | 2,016.5 | 2,020 | -21.5 | -1.1% | 1,807,000 |
| 2025/01/09 | 2,060 | 2,061 | 2,025.5 | 2,041.5 | -23 | -1.1% | 1,518,000 |
| 2025/01/08 | 2,080 | 2,087 | 2,063 | 2,064.5 | -36.5 | -1.7% | 2,209,300 |
| 2025/01/07 | 2,118 | 2,122.5 | 2,090 | 2,101 | -28 | -1.3% | 1,894,100 |
| 2025/01/06 | 2,115.5 | 2,145.5 | 2,110 | 2,129 | +36 | +1.7% | 2,981,900 |
| 2024/12/30 | 2,107.5 | 2,123 | 2,091 | 2,093 | -7.5 | -0.4% | 1,367,400 |
| 2024/12/27 | 2,088.5 | 2,105.5 | 2,082 | 2,100.5 | +18.5 | +0.9% | 1,435,700 |
| 2024/12/26 | 2,063 | 2,084 | 2,055 | 2,082 | +22 | +1.1% | 1,316,200 |
| 2024/12/25 | 2,050 | 2,062 | 2,031 | 2,060 | +10 | +0.5% | 1,467,700 |
| 2024/12/24 | 2,060 | 2,076.5 | 2,048.5 | 2,050 | -23.5 | -1.1% | 1,131,400 |
| 2024/12/23 | 2,067.5 | 2,082.5 | 2,058 | 2,073.5 | +24.5 | +1.2% | 1,360,000 |
| 2024/12/20 | 2,035 | 2,067.5 | 2,032.5 | 2,049 | +7 | +0.3% | 2,668,600 |
| 2024/12/19 | 2,027 | 2,061 | 2,025 | 2,042 | -7 | -0.3% | 1,575,300 |
| 2024/12/18 | 2,064 | 2,069.5 | 2,038 | 2,049 | -29.5 | -1.4% | 2,471,200 |
| 2024/12/17 | 2,080 | 2,102.5 | 2,076 | 2,078.5 | +4.5 | +0.2% | 1,523,000 |
| 2024/12/16 | 2,092.5 | 2,097 | 2,071 | 2,074 | -4.5 | -0.2% | 1,106,500 |
| 2024/12/13 | 2,098.5 | 2,114.5 | 2,062.5 | 2,078.5 | -43.5 | -2% | 2,575,300 |
| 2024/12/12 | 2,107 | 2,135.5 | 2,100 | 2,122 | +29 | +1.4% | 2,340,100 |
| 2024/12/11 | 2,093.5 | 2,099 | 2,077.5 | 2,093 | +23 | +1.1% | 2,060,300 |
| 2024/12/10 | 2,100 | 2,100.5 | 2,067.5 | 2,070 | -13.5 | -0.6% | 1,671,300 |
| 2024/12/09 | 2,100 | 2,115.5 | 2,081.5 | 2,083.5 | -16.5 | -0.8% | 1,352,600 |
| 2024/12/06 | 2,116.5 | 2,124.5 | 2,094.5 | 2,100 | -16.5 | -0.8% | 1,326,100 |
| 2024/12/05 | 2,120 | 2,126 | 2,106.5 | 2,116.5 | +9 | +0.4% | 2,173,900 |
| 2024/12/04 | 2,168 | 2,169.5 | 2,101 | 2,107.5 | -55.5 | -2.6% | 2,778,000 |
| 2024/12/03 | 2,147.5 | 2,165.5 | 2,135.5 | 2,163 | +22 | +1% | 2,785,300 |
51～
100
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
