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 |
|---|---|---|---|---|---|---|---|
| 2018/11/19 | 1,090 | 1,107 | 1,085 | 1,090 | +2 | +0.2% | 2,438,600 |
| 2018/11/16 | 1,078 | 1,088 | 1,076 | 1,088 | +10 | +0.9% | 2,763,500 |
| 2018/11/15 | 1,053 | 1,080 | 1,047 | 1,078 | +15 | +1.4% | 3,015,300 |
| 2018/11/14 | 1,064 | 1,073 | 1,053 | 1,063 | ±0 | ±0% | 3,026,000 |
| 2018/11/13 | 1,072 | 1,072 | 1,049 | 1,063 | -15 | -1.4% | 3,279,200 |
| 2018/11/12 | 1,032 | 1,087 | 1,022 | 1,078 | +36 | +3.5% | 3,906,700 |
| 2018/11/09 | 1,046 | 1,056 | 1,040 | 1,042 | +1 | +0.1% | 2,049,800 |
| 2018/11/08 | 1,052 | 1,057 | 1,035 | 1,041 | +12 | +1.2% | 2,289,500 |
| 2018/11/07 | 1,049 | 1,052 | 1,025 | 1,029 | -21 | -2% | 3,056,900 |
| 2018/11/06 | 1,052 | 1,062 | 1,041 | 1,050 | +3 | +0.3% | 3,523,100 |
| 2018/11/05 | 1,007 | 1,054 | 997 | 1,047 | +32 | +3.2% | 3,706,300 |
| 2018/11/02 | 1,013 | 1,019 | 1,002 | 1,015 | +13 | +1.3% | 2,920,900 |
| 2018/11/01 | 1,003 | 1,018 | 995 | 1,002 | +5 | +0.5% | 2,909,500 |
| 2018/10/31 | 1,002 | 1,009 | 994 | 997 | +7 | +0.7% | 2,906,200 |
| 2018/10/30 | 983 | 998 | 973 | 990 | +2 | +0.2% | 2,764,900 |
| 2018/10/29 | 979 | 997 | 974 | 988 | +19 | +2% | 2,718,000 |
| 2018/10/26 | 977 | 982 | 952 | 969 | +7 | +0.7% | 4,227,900 |
| 2018/10/25 | 968 | 979 | 955 | 962 | -36 | -3.6% | 4,652,600 |
| 2018/10/24 | 1,008 | 1,008 | 988 | 998 | +5 | +0.5% | 3,568,200 |
| 2018/10/23 | 1,033 | 1,035 | 993 | 993 | -57 | -5.4% | 3,403,000 |
| 2018/10/22 | 1,040 | 1,055 | 1,034 | 1,050 | +1 | +0.1% | 1,661,800 |
| 2018/10/19 | 1,045 | 1,054 | 1,038 | 1,049 | -4 | -0.4% | 2,760,700 |
| 2018/10/18 | 1,057 | 1,070 | 1,052 | 1,053 | -6 | -0.6% | 2,163,600 |
| 2018/10/17 | 1,050 | 1,067 | 1,048 | 1,059 | +23 | +2.2% | 2,293,600 |
| 2018/10/16 | 1,020 | 1,038 | 1,018 | 1,036 | +12 | +1.2% | 3,122,100 |
| 2018/10/15 | 1,037 | 1,040 | 1,022 | 1,024 | -25 | -2.4% | 3,109,000 |
| 2018/10/12 | 1,023 | 1,053 | 1,021 | 1,049 | +13 | +1.3% | 3,759,200 |
| 2018/10/11 | 1,041 | 1,054 | 1,029 | 1,036 | -43 | -4% | 3,149,900 |
| 2018/10/10 | 1,080 | 1,084 | 1,066 | 1,079 | +9 | +0.8% | 2,207,600 |
| 2018/10/09 | 1,067 | 1,082 | 1,063 | 1,070 | +1 | +0.1% | 3,032,000 |
| 2018/10/05 | 1,065 | 1,080 | 1,063 | 1,069 | -5 | -0.5% | 3,110,500 |
| 2018/10/04 | 1,087 | 1,090 | 1,074 | 1,074 | -11 | -1% | 3,613,200 |
| 2018/10/03 | 1,092 | 1,105 | 1,085 | 1,085 | ±0 | ±0% | 3,277,300 |
| 2018/10/02 | 1,079 | 1,095 | 1,075 | 1,085 | +9 | +0.8% | 2,872,800 |
| 2018/10/01 | 1,076 | 1,084 | 1,072 | 1,076 | ±0 | ±0% | 2,544,900 |
| 2018/09/28 | 1,070 | 1,089 | 1,069 | 1,076 | +2 | +0.2% | 5,357,500 |
| 2018/09/27 | 1,122 | 1,125 | 1,073 | 1,074 | -51 | -4.5% | 5,413,300 |
| 2018/09/26 | 1,127 | 1,131 | 1,116 | 1,125 | -13 | -1.1% | 3,927,400 |
| 2018/09/25 | 1,113 | 1,142 | 1,112 | 1,138 | +25 | +2.2% | 4,660,200 |
| 2018/09/21 | 1,116 | 1,120 | 1,105 | 1,113 | +1 | +0.1% | 5,318,900 |
| 2018/09/20 | 1,097 | 1,117 | 1,091 | 1,112 | +24 | +2.2% | 3,767,800 |
| 2018/09/19 | 1,090 | 1,100 | 1,079 | 1,088 | +21 | +2% | 2,782,000 |
| 2018/09/18 | 1,067 | 1,075 | 1,055 | 1,067 | -1 | -0.1% | 3,330,000 |
| 2018/09/14 | 1,055 | 1,072 | 1,049 | 1,068 | +23 | +2.2% | 3,992,400 |
| 2018/09/13 | 1,020 | 1,045 | 1,020 | 1,045 | +36 | +3.6% | 2,576,800 |
| 2018/09/12 | 1,014 | 1,018 | 1,001 | 1,009 | -5 | -0.5% | 2,705,900 |
| 2018/09/11 | 1,020 | 1,024 | 1,008 | 1,014 | -6 | -0.6% | 2,258,500 |
| 2018/09/10 | 1,010 | 1,024 | 1,009 | 1,020 | +4 | +0.4% | 1,907,600 |
| 2018/09/07 | 1,028 | 1,029 | 1,009 | 1,016 | -21 | -2% | 3,217,400 |
| 2018/09/06 | 1,032 | 1,053 | 1,022 | 1,037 | +4 | +0.4% | 3,747,100 |
1651～
1700
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 | 236,800円 | -2.3% | -17.9% | 3.46% | 16.63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 | 334,500円 | +10.9% | +12.4% | 4.30% | 9.35倍 | 1.11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 | 966,200円 | -9.0% | -21.9% | 1.55% | 20.07倍 | 1.85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 | 193,100円 | -1.8% | +1.9% | 2.28% | 17.48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 |
| きんでん | 522,900円 | +3.5% | +8.4% | 1.91% | 19.89倍 | 1.73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
