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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,824 | 1,836.5 | 1,787 | 1,803 | -4 | -0.2% | 2,323,500 |
| 2024/09/17 | 1,824.5 | 1,836 | 1,773.5 | 1,807 | -15.5 | -0.9% | 2,888,100 |
| 2024/09/13 | 1,824.5 | 1,845 | 1,804.5 | 1,822.5 | -19.5 | -1.1% | 3,475,100 |
| 2024/09/12 | 1,856.5 | 1,862 | 1,820 | 1,842 | +8.5 | +0.5% | 3,527,600 |
| 2024/09/11 | 1,851 | 1,858.5 | 1,813 | 1,833.5 | -23 | -1.2% | 2,782,300 |
| 2024/09/10 | 1,861 | 1,876.5 | 1,854.5 | 1,856.5 | -13.5 | -0.7% | 2,456,500 |
| 2024/09/09 | 1,821.5 | 1,872.5 | 1,796.5 | 1,870 | +7.5 | +0.4% | 3,381,200 |
| 2024/09/06 | 1,883 | 1,893 | 1,852.5 | 1,862.5 | -28.5 | -1.5% | 2,667,700 |
| 2024/09/05 | 1,870 | 1,911.5 | 1,851 | 1,891 | -2.5 | -0.1% | 2,831,300 |
| 2024/09/04 | 1,874.5 | 1,914.5 | 1,872 | 1,893.5 | -19 | -1% | 3,674,800 |
| 2024/09/03 | 1,890 | 1,912.5 | 1,873.5 | 1,912.5 | +22.5 | +1.2% | 1,861,500 |
| 2024/09/02 | 1,868 | 1,890 | 1,861 | 1,890 | +26 | +1.4% | 1,290,100 |
| 2024/08/30 | 1,876.5 | 1,884.5 | 1,858.5 | 1,864 | -6 | -0.3% | 3,808,700 |
| 2024/08/29 | 1,895.5 | 1,903.5 | 1,868 | 1,870 | -14.5 | -0.8% | 1,783,200 |
| 2024/08/28 | 1,870 | 1,892 | 1,861 | 1,884.5 | +14.5 | +0.8% | 1,947,200 |
| 2024/08/27 | 1,865 | 1,888.5 | 1,850.5 | 1,870 | -2 | -0.1% | 2,574,100 |
| 2024/08/26 | 1,869.5 | 1,879.5 | 1,857.5 | 1,872 | +7 | +0.4% | 1,576,500 |
| 2024/08/23 | 1,827 | 1,869 | 1,827 | 1,865 | +38 | +2.1% | 2,632,400 |
| 2024/08/22 | 1,833 | 1,840.5 | 1,812 | 1,827 | -23 | -1.2% | 2,685,900 |
| 2024/08/21 | 1,867 | 1,877 | 1,844 | 1,850 | -29 | -1.5% | 2,067,400 |
| 2024/08/20 | 1,892.5 | 1,894 | 1,869.5 | 1,879 | +9 | +0.5% | 1,720,800 |
| 2024/08/19 | 1,890.5 | 1,913.5 | 1,867 | 1,870 | -31 | -1.6% | 2,072,400 |
| 2024/08/16 | 1,900 | 1,911.5 | 1,879 | 1,901 | +37 | +2% | 2,246,600 |
| 2024/08/15 | 1,875 | 1,897.5 | 1,863 | 1,864 | -16.5 | -0.9% | 2,548,000 |
| 2024/08/14 | 1,893 | 1,911.5 | 1,878 | 1,880.5 | -25 | -1.3% | 3,423,600 |
| 2024/08/13 | 1,911 | 1,928 | 1,878 | 1,905.5 | +17.5 | +0.9% | 2,573,300 |
| 2024/08/09 | 1,888 | 1,923.5 | 1,858.5 | 1,888 | +59 | +3.2% | 3,804,100 |
| 2024/08/08 | 1,854.5 | 1,863 | 1,810.5 | 1,829 | -51.5 | -2.7% | 3,272,200 |
| 2024/08/07 | 1,800.5 | 1,938.5 | 1,791 | 1,880.5 | +8 | +0.4% | 5,814,700 |
| 2024/08/06 | 1,770 | 1,883 | 1,749.5 | 1,872.5 | +283 | +17.8% | 6,053,300 |
| 2024/08/05 | 1,697.5 | 1,712.5 | 1,585.5 | 1,589.5 | -233.5 | -12.8% | 5,033,400 |
| 2024/08/02 | 1,851 | 1,865.5 | 1,815.5 | 1,823 | -108 | -5.6% | 4,413,700 |
| 2024/08/01 | 1,950 | 1,960.5 | 1,908.5 | 1,931 | -54.5 | -2.7% | 2,804,900 |
| 2024/07/31 | 1,932.5 | 1,995 | 1,922 | 1,985.5 | +13 | +0.7% | 4,042,300 |
| 2024/07/30 | 1,957 | 1,979.5 | 1,956 | 1,972.5 | +2.5 | +0.1% | 1,939,600 |
| 2024/07/29 | 1,934 | 1,990 | 1,928 | 1,970 | +43.5 | +2.3% | 1,987,600 |
| 2024/07/26 | 1,940 | 1,950 | 1,911.5 | 1,926.5 | -22 | -1.1% | 1,819,100 |
| 2024/07/25 | 1,966.5 | 1,975 | 1,937 | 1,948.5 | -40.5 | -2% | 2,266,600 |
| 2024/07/24 | 2,022 | 2,023.5 | 1,981 | 1,989 | -44.5 | -2.2% | 2,003,600 |
| 2024/07/23 | 2,029 | 2,045.5 | 2,023 | 2,033.5 | -5 | -0.2% | 1,392,100 |
| 2024/07/22 | 2,048.5 | 2,053.5 | 2,018 | 2,038.5 | -1.5 | -0.1% | 1,294,100 |
| 2024/07/19 | 2,062 | 2,063.5 | 2,028.5 | 2,040 | -10 | -0.5% | 2,103,800 |
| 2024/07/18 | 2,044.5 | 2,061.5 | 2,032 | 2,050 | +0.5 | ±0% | 2,284,800 |
| 2024/07/17 | 2,030 | 2,056.5 | 2,018 | 2,049.5 | +47.5 | +2.4% | 2,306,100 |
| 2024/07/16 | 1,998 | 2,018.5 | 1,984 | 2,002 | +20 | +1% | 2,095,100 |
| 2024/07/12 | 1,978 | 2,002.5 | 1,975 | 1,982 | -16 | -0.8% | 2,871,200 |
| 2024/07/11 | 2,010 | 2,028.5 | 1,983.5 | 1,998 | +16 | +0.8% | 2,578,400 |
| 2024/07/10 | 1,970 | 2,006 | 1,969.5 | 1,982 | +19.5 | +1% | 3,251,800 |
| 2024/07/09 | 1,947 | 1,969.5 | 1,933.5 | 1,962.5 | +25 | +1.3% | 1,714,100 |
| 2024/07/08 | 1,955 | 1,967.5 | 1,933 | 1,937.5 | -17.5 | -0.9% | 2,721,400 |
151～
200
件表示中 / 3692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 | 221,200円 | +12.7% | +66.1% | 3.62% | 10.90倍 | 1.39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 | 328,800円 | +10.9% | +12.4% | 4.38% | 9.19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 |
| 鹿 島 | 342,400円 | +7.7% | -2.1% | 3.04% | 13.43倍 | 1.33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 |
| 大成建 | 759,300円 | +22.0% | +245.7% | 2.77% | 10.62倍 | 1.43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 | 152,800円 | -3.1% | - | 2.49% | 15.80倍 | 1.21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
