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 |
|---|---|---|---|---|---|---|---|
| 2021/07/27 | 918 | 919 | 911 | 916 | +6 | +0.7% | 3,386,900 |
| 2021/07/26 | 930 | 930 | 909 | 910 | -8 | -0.9% | 3,645,300 |
| 2021/07/21 | 924 | 929 | 916 | 918 | +9 | +1% | 2,895,400 |
| 2021/07/20 | 905 | 915 | 897 | 909 | -14 | -1.5% | 2,986,900 |
| 2021/07/19 | 918 | 927 | 913 | 923 | +2 | +0.2% | 2,620,000 |
| 2021/07/16 | 930 | 934 | 920 | 921 | -7 | -0.8% | 2,507,900 |
| 2021/07/15 | 939 | 942 | 927 | 928 | -3 | -0.3% | 1,985,800 |
| 2021/07/14 | 915 | 936 | 915 | 931 | +7 | +0.8% | 2,465,900 |
| 2021/07/13 | 917 | 925 | 914 | 924 | +10 | +1.1% | 2,253,300 |
| 2021/07/12 | 918 | 918 | 908 | 914 | +21 | +2.4% | 2,353,200 |
| 2021/07/09 | 879 | 897 | 872 | 893 | ±0 | ±0% | 4,182,600 |
| 2021/07/08 | 891 | 901 | 880 | 893 | +1 | +0.1% | 3,122,800 |
| 2021/07/07 | 891 | 898 | 887 | 892 | -12 | -1.3% | 2,083,500 |
| 2021/07/06 | 915 | 915 | 903 | 904 | ±0 | ±0% | 1,473,100 |
| 2021/07/05 | 898 | 908 | 898 | 904 | -1 | -0.1% | 1,304,300 |
| 2021/07/02 | 896 | 908 | 894 | 905 | +16 | +1.8% | 2,241,400 |
| 2021/07/01 | 898 | 908 | 886 | 889 | +6 | +0.7% | 2,408,400 |
| 2021/06/30 | 886 | 896 | 883 | 883 | -12 | -1.3% | 3,378,600 |
| 2021/06/29 | 900 | 901 | 892 | 895 | -16 | -1.8% | 2,402,400 |
| 2021/06/28 | 903 | 911 | 902 | 911 | +8 | +0.9% | 2,485,100 |
| 2021/06/25 | 910 | 914 | 901 | 903 | +5 | +0.6% | 2,706,400 |
| 2021/06/24 | 895 | 902 | 892 | 898 | +3 | +0.3% | 1,762,300 |
| 2021/06/23 | 901 | 905 | 895 | 895 | -11 | -1.2% | 2,044,800 |
| 2021/06/22 | 894 | 908 | 890 | 906 | +30 | +3.4% | 3,662,500 |
| 2021/06/21 | 890 | 890 | 869 | 876 | -24 | -2.7% | 3,940,800 |
| 2021/06/18 | 899 | 911 | 896 | 900 | -8 | -0.9% | 3,545,300 |
| 2021/06/17 | 916 | 925 | 905 | 908 | -14 | -1.5% | 3,259,700 |
| 2021/06/16 | 920 | 931 | 920 | 922 | -7 | -0.8% | 2,255,400 |
| 2021/06/15 | 925 | 933 | 912 | 929 | +17 | +1.9% | 3,872,600 |
| 2021/06/14 | 922 | 930 | 912 | 912 | -1 | -0.1% | 2,352,700 |
| 2021/06/11 | 926 | 929 | 910 | 913 | -17 | -1.8% | 3,429,600 |
| 2021/06/10 | 939 | 940 | 926 | 930 | -16 | -1.7% | 2,409,700 |
| 2021/06/09 | 934 | 954 | 931 | 946 | +20 | +2.2% | 2,727,300 |
| 2021/06/08 | 909 | 936 | 906 | 926 | -7 | -0.8% | 3,502,000 |
| 2021/06/07 | 924 | 937 | 922 | 933 | +2 | +0.2% | 2,173,200 |
| 2021/06/04 | 924 | 934 | 922 | 931 | +3 | +0.3% | 2,174,700 |
| 2021/06/03 | 924 | 944 | 919 | 928 | ±0 | ±0% | 3,363,200 |
| 2021/06/02 | 918 | 929 | 903 | 928 | +1 | +0.1% | 2,917,500 |
| 2021/06/01 | 930 | 932 | 913 | 927 | +5 | +0.5% | 1,727,800 |
| 2021/05/31 | 939 | 940 | 918 | 922 | -16 | -1.7% | 2,074,500 |
| 2021/05/28 | 940 | 944 | 927 | 938 | +7 | +0.8% | 2,983,100 |
| 2021/05/27 | 935 | 939 | 926 | 931 | -10 | -1.1% | 6,565,000 |
| 2021/05/26 | 934 | 946 | 931 | 941 | -5 | -0.5% | 2,307,700 |
| 2021/05/25 | 956 | 957 | 942 | 946 | +1 | +0.1% | 2,351,000 |
| 2021/05/24 | 948 | 958 | 943 | 945 | -2 | -0.2% | 1,529,600 |
| 2021/05/21 | 937 | 951 | 933 | 947 | +10 | +1.1% | 2,211,700 |
| 2021/05/20 | 936 | 943 | 930 | 937 | -14 | -1.5% | 2,208,700 |
| 2021/05/19 | 925 | 953 | 925 | 951 | ±0 | ±0% | 3,250,100 |
| 2021/05/18 | 955 | 961 | 938 | 951 | +3 | +0.3% | 2,572,700 |
| 2021/05/17 | 970 | 975 | 939 | 948 | -20 | -2.1% | 2,075,400 |
1001～
1050
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 | 236,000円 | -2.3% | -17.9% | 3.47% | 16.58倍 | 1.43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 | 330,000円 | +10.9% | +12.4% | 4.36% | 9.22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 | 972,000円 | -9.0% | -21.9% | 1.54% | 20.19倍 | 1.87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 | 194,000円 | -1.8% | +1.9% | 2.27% | 17.56倍 | 1.53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 | 166,300円 | +13.0% | -14.1% | 3.01% | 10.59倍 | 1.16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
