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 |
|---|---|---|---|---|---|---|---|
| 2020/10/02 | 942 | 956 | 925 | 928 | - | - | 3,111,300 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 982 | 986 | 954 | 955 | -34 | -3.4% | 3,285,200 |
| 2020/09/29 | 989 | 993 | 978 | 989 | -17 | -1.7% | 1,770,500 |
| 2020/09/28 | 1,000 | 1,006 | 988 | 1,006 | +18 | +1.8% | 2,475,000 |
| 2020/09/25 | 995 | 995 | 981 | 988 | ±0 | ±0% | 1,935,800 |
| 2020/09/24 | 992 | 996 | 985 | 988 | -8 | -0.8% | 1,571,400 |
| 2020/09/23 | 985 | 996 | 981 | 996 | -11 | -1.1% | 3,108,100 |
| 2020/09/18 | 990 | 1,009 | 982 | 1,007 | +31 | +3.2% | 5,002,100 |
| 2020/09/17 | 994 | 997 | 976 | 976 | -23 | -2.3% | 3,537,600 |
| 2020/09/16 | 1,013 | 1,013 | 998 | 999 | -17 | -1.7% | 1,960,900 |
| 2020/09/15 | 1,030 | 1,035 | 1,016 | 1,016 | -22 | -2.1% | 1,842,400 |
| 2020/09/14 | 1,022 | 1,039 | 1,019 | 1,038 | +19 | +1.9% | 1,787,100 |
| 2020/09/11 | 1,011 | 1,019 | 1,005 | 1,019 | -2 | -0.2% | 2,778,300 |
| 2020/09/10 | 1,019 | 1,026 | 1,009 | 1,021 | +11 | +1.1% | 2,034,000 |
| 2020/09/09 | 994 | 1,012 | 993 | 1,010 | +5 | +0.5% | 2,715,800 |
| 2020/09/08 | 1,004 | 1,006 | 998 | 1,005 | +7 | +0.7% | 1,865,800 |
| 2020/09/07 | 1,012 | 1,012 | 997 | 998 | -20 | -2% | 1,859,400 |
| 2020/09/04 | 1,011 | 1,020 | 1,006 | 1,018 | -6 | -0.6% | 1,462,800 |
| 2020/09/03 | 1,032 | 1,033 | 1,022 | 1,024 | +4 | +0.4% | 1,191,400 |
| 2020/09/02 | 1,035 | 1,035 | 1,015 | 1,020 | -1 | -0.1% | 1,223,600 |
| 2020/09/01 | 1,029 | 1,029 | 1,015 | 1,021 | -16 | -1.5% | 1,885,600 |
| 2020/08/31 | 1,013 | 1,040 | 1,013 | 1,037 | +29 | +2.9% | 3,875,000 |
| 2020/08/28 | 1,022 | 1,032 | 995 | 1,008 | -2 | -0.2% | 2,228,500 |
| 2020/08/27 | 1,022 | 1,024 | 1,010 | 1,010 | -19 | -1.8% | 1,597,800 |
| 2020/08/26 | 1,027 | 1,030 | 1,014 | 1,029 | -5 | -0.5% | 2,032,600 |
| 2020/08/25 | 1,030 | 1,038 | 1,021 | 1,034 | +32 | +3.2% | 1,962,900 |
| 2020/08/24 | 1,010 | 1,011 | 998 | 1,002 | -6 | -0.6% | 1,279,700 |
| 2020/08/21 | 1,013 | 1,019 | 1,003 | 1,008 | +1 | +0.1% | 1,521,800 |
| 2020/08/20 | 1,015 | 1,018 | 1,005 | 1,007 | -13 | -1.3% | 1,936,300 |
| 2020/08/19 | 1,010 | 1,021 | 1,008 | 1,020 | +4 | +0.4% | 1,345,500 |
| 2020/08/18 | 1,014 | 1,018 | 1,007 | 1,016 | +4 | +0.4% | 1,570,400 |
| 2020/08/17 | 1,005 | 1,022 | 1,005 | 1,012 | +1 | +0.1% | 1,387,800 |
| 2020/08/14 | 1,025 | 1,025 | 1,011 | 1,011 | -18 | -1.7% | 1,868,800 |
| 2020/08/13 | 1,034 | 1,038 | 1,022 | 1,029 | +3 | +0.3% | 2,386,100 |
| 2020/08/12 | 1,024 | 1,028 | 1,014 | 1,026 | +2 | +0.2% | 2,694,200 |
| 2020/08/11 | 1,009 | 1,025 | 997 | 1,024 | +34 | +3.4% | 2,505,000 |
| 2020/08/07 | 994 | 996 | 983 | 990 | -15 | -1.5% | 2,869,300 |
| 2020/08/06 | 999 | 1,013 | 992 | 1,005 | +15 | +1.5% | 2,239,800 |
| 2020/08/05 | 997 | 1,000 | 986 | 990 | -8 | -0.8% | 3,294,600 |
| 2020/08/04 | 967 | 1,003 | 967 | 998 | +42 | +4.4% | 3,253,300 |
| 2020/08/03 | 952 | 961 | 939 | 956 | +18 | +1.9% | 3,070,200 |
| 2020/07/31 | 968 | 971 | 937 | 938 | -44 | -4.5% | 3,912,400 |
| 2020/07/30 | 1,002 | 1,007 | 975 | 982 | -16 | -1.6% | 2,792,100 |
| 2020/07/29 | 989 | 1,006 | 987 | 998 | -4 | -0.4% | 1,876,600 |
| 2020/07/28 | 1,000 | 1,009 | 994 | 1,002 | +4 | +0.4% | 2,084,700 |
| 2020/07/27 | 986 | 999 | 978 | 998 | -3 | -0.3% | 1,889,600 |
| 2020/07/22 | 998 | 1,013 | 998 | 1,001 | +18 | +1.8% | 2,378,300 |
| 2020/07/21 | 993 | 995 | 971 | 983 | -24 | -2.4% | 3,406,400 |
| 2020/07/20 | 1,030 | 1,030 | 1,006 | 1,007 | -13 | -1.3% | 2,417,100 |
1201～
1250
件表示中 / 3771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 | 234,800円 | -2.3% | -17.9% | 3.49% | 16.49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 | 332,400円 | +10.9% | +12.4% | 4.33% | 9.29倍 | 1.10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 | 960,000円 | -9.0% | -21.9% | 1.56% | 19.94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 | 192,000円 | -1.8% | +1.9% | 2.29% | 17.38倍 | 1.52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 |
| きんでん | 520,600円 | +3.5% | +8.4% | 1.92% | 19.80倍 | 1.72倍 |
|
関電系で電設工事首位級。関電依存約２０％。全国の通信工事など展開。外注先への技術教育徹底 |
市場注目の銘柄
チャート関連のコラム
