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 |
|---|---|---|---|---|---|---|---|
| 2026/05/26 | 3,365 | 3,452 | 3,306 | 3,385 | +79 | +2.4% | 3,822,600 |
| 2026/05/25 | 3,258 | 3,377 | 3,248 | 3,306 | +112 | +3.5% | 2,769,500 |
| 2026/05/22 | 3,274 | 3,274 | 3,180 | 3,194 | -50 | -1.5% | 2,990,400 |
| 2026/05/21 | 3,297 | 3,340 | 3,225 | 3,244 | -42 | -1.3% | 3,344,300 |
| 2026/05/20 | 3,417 | 3,420 | 3,256 | 3,286 | -170 | -4.9% | 4,196,600 |
| 2026/05/19 | 3,477 | 3,578 | 3,447 | 3,456 | -2 | -0.1% | 2,629,600 |
| 2026/05/18 | 3,550 | 3,568 | 3,378 | 3,458 | -100 | -2.8% | 3,463,900 |
| 2026/05/15 | 3,551 | 3,682 | 3,517 | 3,558 | ±0 | ±0% | 3,907,900 |
| 2026/05/14 | 3,819 | 3,820 | 3,555 | 3,558 | -141 | -3.8% | 5,175,600 |
| 2026/05/13 | 3,950 | 4,018 | 3,612 | 3,699 | -217 | -5.5% | 9,832,800 |
| 2026/05/12 | 3,777 | 4,000 | 3,755 | 3,916 | +171 | +4.6% | 4,665,300 |
| 2026/05/11 | 3,655 | 3,754 | 3,651 | 3,745 | +66 | +1.8% | 2,829,900 |
| 2026/05/08 | 3,703 | 3,724 | 3,640 | 3,679 | -56 | -1.5% | 2,420,600 |
| 2026/05/07 | 3,718 | 3,779 | 3,680 | 3,735 | +87 | +2.4% | 3,205,100 |
| 2026/05/01 | 3,696 | 3,700 | 3,629 | 3,648 | -11 | -0.3% | 1,666,800 |
| 2026/04/30 | 3,634 | 3,760 | 3,550 | 3,659 | -185 | -4.8% | 3,936,300 |
| 2026/04/28 | 3,658 | 3,862 | 3,647 | 3,844 | +238 | +6.6% | 3,622,700 |
| 2026/04/27 | 3,565 | 3,647 | 3,531 | 3,606 | +9 | +0.3% | 2,042,700 |
| 2026/04/24 | 3,656 | 3,660 | 3,558 | 3,597 | -29 | -0.8% | 2,179,700 |
| 2026/04/23 | 3,606 | 3,643 | 3,552 | 3,626 | -17 | -0.5% | 2,110,000 |
| 2026/04/22 | 3,655 | 3,661 | 3,592 | 3,643 | -33 | -0.9% | 1,865,500 |
| 2026/04/21 | 3,730 | 3,740 | 3,665 | 3,676 | -48 | -1.3% | 2,361,100 |
| 2026/04/20 | 3,748 | 3,760 | 3,689 | 3,724 | +39 | +1.1% | 1,572,200 |
| 2026/04/17 | 3,724 | 3,753 | 3,674 | 3,685 | -81 | -2.2% | 2,085,800 |
| 2026/04/16 | 3,693 | 3,766 | 3,672 | 3,766 | +45 | +1.2% | 2,716,200 |
| 2026/04/15 | 3,820 | 3,820 | 3,721 | 3,721 | -39 | -1% | 1,926,700 |
| 2026/04/14 | 3,783 | 3,785 | 3,727 | 3,760 | +15 | +0.4% | 1,898,500 |
| 2026/04/13 | 3,744 | 3,801 | 3,704 | 3,745 | -48 | -1.3% | 2,859,400 |
| 2026/04/10 | 3,878 | 3,878 | 3,780 | 3,793 | -72 | -1.9% | 2,200,900 |
| 2026/04/09 | 3,910 | 3,910 | 3,819 | 3,865 | -18 | -0.5% | 1,942,800 |
| 2026/04/08 | 3,900 | 3,900 | 3,820 | 3,883 | +180 | +4.9% | 2,746,300 |
| 2026/04/07 | 3,720 | 3,769 | 3,691 | 3,703 | -25 | -0.7% | 1,935,200 |
| 2026/04/06 | 3,755 | 3,781 | 3,725 | 3,728 | -55 | -1.5% | 1,863,000 |
| 2026/04/03 | 3,789 | 3,800 | 3,730 | 3,783 | +6 | +0.2% | 2,444,700 |
| 2026/04/02 | 3,989 | 3,995 | 3,773 | 3,777 | -152 | -3.9% | 2,428,200 |
| 2026/04/01 | 3,924 | 3,929 | 3,819 | 3,929 | +173 | +4.6% | 2,153,100 |
| 2026/03/31 | 3,740 | 3,824 | 3,686 | 3,756 | -36 | -0.9% | 2,547,600 |
| 2026/03/30 | 3,666 | 3,808 | 3,641 | 3,792 | -108 | -2.8% | 2,542,600 |
| 2026/03/27 | 3,889 | 3,923 | 3,864 | 3,900 | -19 | -0.5% | 2,208,500 |
| 2026/03/26 | 3,920 | 3,931 | 3,878 | 3,919 | +6 | +0.2% | 1,738,800 |
| 2026/03/25 | 3,904 | 3,922 | 3,882 | 3,913 | +119 | +3.1% | 2,505,300 |
| 2026/03/24 | 3,757 | 3,794 | 3,705 | 3,794 | +107 | +2.9% | 1,634,800 |
| 2026/03/23 | 3,724 | 3,728 | 3,615 | 3,687 | -150 | -3.9% | 2,982,200 |
| 2026/03/19 | 3,864 | 3,900 | 3,816 | 3,837 | -118 | -3% | 4,118,300 |
| 2026/03/18 | 3,874 | 3,957 | 3,867 | 3,955 | +93 | +2.4% | 1,486,300 |
| 2026/03/17 | 3,858 | 3,905 | 3,839 | 3,862 | +42 | +1.1% | 1,438,900 |
| 2026/03/16 | 3,827 | 3,876 | 3,799 | 3,820 | -50 | -1.3% | 1,359,100 |
| 2026/03/13 | 3,743 | 3,896 | 3,742 | 3,870 | +27 | +0.7% | 2,774,300 |
| 2026/03/12 | 3,904 | 3,934 | 3,825 | 3,843 | -170 | -4.2% | 2,317,800 |
| 2026/03/11 | 4,030 | 4,064 | 3,990 | 4,013 | +103 | +2.6% | 2,196,900 |
101～
150
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
