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 |
|---|---|---|---|---|---|---|---|
| 2025/01/15 | 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 |
| 2024/12/02 | 2,113 | 2,141 | 2,096.5 | 2,141 | +6 | +0.3% | 4,293,400 |
| 2024/11/29 | 2,107.5 | 2,145.5 | 2,107 | 2,135 | +28 | +1.3% | 2,306,400 |
| 2024/11/28 | 2,077.5 | 2,112 | 2,076.5 | 2,107 | +20 | +1% | 1,911,100 |
| 2024/11/27 | 2,112 | 2,119 | 2,069.5 | 2,087 | -38 | -1.8% | 2,386,100 |
| 2024/11/26 | 2,127.5 | 2,137 | 2,088 | 2,125 | +3 | +0.1% | 2,125,000 |
| 2024/11/25 | 2,135 | 2,147.5 | 2,097.5 | 2,122 | +2 | +0.1% | 6,631,800 |
| 2024/11/22 | 2,094.5 | 2,134 | 2,083.5 | 2,120 | +86.5 | +4.3% | 3,360,300 |
| 2024/11/21 | 2,082 | 2,084 | 2,032 | 2,033.5 | -38.5 | -1.9% | 2,337,800 |
| 2024/11/20 | 2,074 | 2,081.5 | 2,055 | 2,072 | +10.5 | +0.5% | 2,113,500 |
| 2024/11/19 | 2,050 | 2,065 | 2,034 | 2,061.5 | +14 | +0.7% | 1,802,100 |
| 2024/11/18 | 2,041.5 | 2,068 | 2,038 | 2,047.5 | +7.5 | +0.4% | 1,835,600 |
| 2024/11/15 | 2,059 | 2,079 | 2,038.5 | 2,040 | -7.5 | -0.4% | 2,081,500 |
| 2024/11/14 | 2,056 | 2,072 | 2,036.5 | 2,047.5 | -7 | -0.3% | 2,082,900 |
| 2024/11/13 | 2,051.5 | 2,062 | 2,008.5 | 2,054.5 | +22 | +1.1% | 3,199,800 |
| 2024/11/12 | 2,030 | 2,058.5 | 2,005 | 2,032.5 | -5.5 | -0.3% | 5,553,300 |
| 2024/11/11 | 2,023.5 | 2,072 | 1,930.5 | 2,038 | +52.5 | +2.6% | 6,334,700 |
| 2024/11/08 | 2,035.5 | 2,045 | 1,975 | 1,985.5 | -25 | -1.2% | 4,006,400 |
| 2024/11/07 | 1,912 | 2,019.5 | 1,898.5 | 2,010.5 | +105.5 | +5.5% | 4,814,000 |
| 2024/11/06 | 1,879 | 1,922 | 1,865.5 | 1,905 | +37.5 | +2% | 2,211,400 |
| 2024/11/05 | 1,890.5 | 1,897.5 | 1,860 | 1,867.5 | -12 | -0.6% | 2,157,600 |
| 2024/11/01 | 1,877.5 | 1,892 | 1,872 | 1,879.5 | -11 | -0.6% | 1,831,000 |
| 2024/10/31 | 1,909 | 1,909.5 | 1,875 | 1,890.5 | -13 | -0.7% | 3,922,100 |
| 2024/10/30 | 1,894 | 1,906.5 | 1,882.5 | 1,903.5 | +15 | +0.8% | 8,985,200 |
151～
200
件表示中 / 3769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 | 235,600円 | -2.3% | -17.9% | 3.48% | 16.55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 | 334,800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 | 961,500円 | -9.0% | -21.9% | 1.56% | 19.97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 | 188,500円 | -1.8% | +1.9% | 2.33% | 17.06倍 | 1.48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 | 175,100円 | +13.0% | -14.1% | 2.86% | 11.15倍 | 1.22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
