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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 1,219 | 1,242 | 1,218 | 1,240 | +18 | +1.5% | 2,186,300 |
| 2017/06/09 | 1,225 | 1,232 | 1,219 | 1,222 | -1 | -0.1% | 2,633,700 |
| 2017/06/08 | 1,221 | 1,233 | 1,215 | 1,223 | +4 | +0.3% | 2,739,500 |
| 2017/06/07 | 1,230 | 1,231 | 1,214 | 1,219 | -21 | -1.7% | 3,085,200 |
| 2017/06/06 | 1,248 | 1,248 | 1,235 | 1,240 | -9 | -0.7% | 2,169,200 |
| 2017/06/05 | 1,225 | 1,251 | 1,223 | 1,249 | +24 | +2% | 2,436,800 |
| 2017/06/02 | 1,236 | 1,237 | 1,218 | 1,225 | -9 | -0.7% | 4,645,500 |
| 2017/06/01 | 1,234 | 1,240 | 1,226 | 1,234 | +10 | +0.8% | 3,121,200 |
| 2017/05/31 | 1,228 | 1,228 | 1,212 | 1,224 | -10 | -0.8% | 5,529,300 |
| 2017/05/30 | 1,226 | 1,235 | 1,221 | 1,234 | +9 | +0.7% | 1,847,900 |
| 2017/05/29 | 1,217 | 1,229 | 1,208 | 1,225 | -3 | -0.2% | 2,590,800 |
| 2017/05/26 | 1,236 | 1,243 | 1,228 | 1,228 | -14 | -1.1% | 2,445,800 |
| 2017/05/25 | 1,238 | 1,247 | 1,236 | 1,242 | +4 | +0.3% | 2,266,600 |
| 2017/05/24 | 1,250 | 1,255 | 1,231 | 1,238 | -2 | -0.2% | 3,304,300 |
| 2017/05/23 | 1,230 | 1,245 | 1,227 | 1,240 | +10 | +0.8% | 2,314,000 |
| 2017/05/22 | 1,226 | 1,231 | 1,218 | 1,230 | +7 | +0.6% | 2,021,200 |
| 2017/05/19 | 1,219 | 1,226 | 1,215 | 1,223 | +5 | +0.4% | 2,650,300 |
| 2017/05/18 | 1,195 | 1,218 | 1,194 | 1,218 | +8 | +0.7% | 3,828,600 |
| 2017/05/17 | 1,210 | 1,218 | 1,199 | 1,210 | -10 | -0.8% | 3,821,000 |
| 2017/05/16 | 1,199 | 1,220 | 1,199 | 1,220 | +19 | +1.6% | 3,902,700 |
| 2017/05/15 | 1,179 | 1,208 | 1,179 | 1,201 | +10 | +0.8% | 3,273,100 |
| 2017/05/12 | 1,184 | 1,204 | 1,184 | 1,191 | +19 | +1.6% | 7,449,600 |
| 2017/05/11 | 1,139 | 1,175 | 1,138 | 1,172 | +46 | +4.1% | 7,832,500 |
| 2017/05/10 | 1,135 | 1,136 | 1,121 | 1,126 | -9 | -0.8% | 3,080,800 |
| 2017/05/09 | 1,126 | 1,137 | 1,125 | 1,135 | +9 | +0.8% | 2,959,000 |
| 2017/05/08 | 1,110 | 1,128 | 1,105 | 1,126 | +30 | +2.7% | 4,128,700 |
| 2017/05/02 | 1,090 | 1,103 | 1,089 | 1,096 | +12 | +1.1% | 2,984,300 |
| 2017/05/01 | 1,080 | 1,085 | 1,077 | 1,084 | +3 | +0.3% | 1,559,800 |
| 2017/04/28 | 1,076 | 1,084 | 1,073 | 1,081 | +10 | +0.9% | 2,683,600 |
| 2017/04/27 | 1,072 | 1,075 | 1,068 | 1,071 | -5 | -0.5% | 1,417,300 |
| 2017/04/26 | 1,075 | 1,077 | 1,068 | 1,076 | +6 | +0.6% | 2,683,700 |
| 2017/04/25 | 1,059 | 1,070 | 1,059 | 1,070 | +7 | +0.7% | 2,278,500 |
| 2017/04/24 | 1,053 | 1,067 | 1,048 | 1,063 | +16 | +1.5% | 4,179,500 |
| 2017/04/21 | 1,036 | 1,048 | 1,032 | 1,047 | +14 | +1.4% | 3,333,200 |
| 2017/04/20 | 1,023 | 1,039 | 1,020 | 1,033 | +9 | +0.9% | 2,379,900 |
| 2017/04/19 | 1,035 | 1,039 | 1,020 | 1,024 | -20 | -1.9% | 4,057,200 |
| 2017/04/18 | 1,028 | 1,048 | 1,028 | 1,044 | +21 | +2.1% | 2,887,800 |
| 2017/04/17 | 1,018 | 1,025 | 1,013 | 1,023 | -3 | -0.3% | 2,004,200 |
| 2017/04/14 | 1,044 | 1,044 | 1,022 | 1,026 | -15 | -1.4% | 2,896,500 |
| 2017/04/13 | 1,040 | 1,053 | 1,032 | 1,041 | -4 | -0.4% | 3,197,800 |
| 2017/04/12 | 1,035 | 1,045 | 1,029 | 1,045 | +2 | +0.2% | 3,049,800 |
| 2017/04/11 | 1,043 | 1,049 | 1,036 | 1,043 | -1 | -0.1% | 2,356,100 |
| 2017/04/10 | 1,048 | 1,053 | 1,038 | 1,044 | +4 | +0.4% | 2,169,400 |
| 2017/04/07 | 1,045 | 1,050 | 1,037 | 1,040 | +1 | +0.1% | 3,765,900 |
| 2017/04/06 | 1,053 | 1,058 | 1,033 | 1,039 | -16 | -1.5% | 3,040,000 |
| 2017/04/05 | 1,055 | 1,062 | 1,050 | 1,055 | +1 | +0.1% | 2,626,100 |
| 2017/04/04 | 1,071 | 1,073 | 1,048 | 1,054 | -17 | -1.6% | 5,664,700 |
| 2017/04/03 | 1,060 | 1,076 | 1,057 | 1,071 | +30 | +2.9% | 4,516,400 |
| 2017/03/31 | 1,041 | 1,062 | 1,040 | 1,041 | +8 | +0.8% | 4,191,200 |
| 2017/03/30 | 1,050 | 1,051 | 1,031 | 1,033 | -21 | -2% | 3,984,000 |
1951～
2000
件表示中 / 3715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 | 217,100円 | -2.3% | -17.9% | 3.78% | 15.29倍 | 1.32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 | 306,500円 | +10.9% | +12.4% | 4.70% | 8.56倍 | 1.01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 | 371,600円 | +1.3% | +3.3% | 3.01% | 13.46倍 | 1.39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 | 812,700円 | -9.0% | -21.9% | 1.85% | 17.26倍 | 1.59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 | 164,100円 | -1.8% | +1.9% | 2.68% | 14.92倍 | 1.30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
