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 |
|---|---|---|---|---|---|---|---|
| 2015/11/16 | 1,100 | 1,124 | 1,099 | 1,114 | +4 | +0.4% | 5,688,000 |
| 2015/11/13 | 1,096 | 1,114 | 1,088 | 1,110 | +10 | +0.9% | 4,418,000 |
| 2015/11/12 | 1,099 | 1,119 | 1,096 | 1,100 | +8 | +0.7% | 4,930,000 |
| 2015/11/11 | 1,073 | 1,103 | 1,073 | 1,092 | +19 | +1.8% | 5,523,000 |
| 2015/11/10 | 1,052 | 1,085 | 1,038 | 1,073 | +25 | +2.4% | 8,594,000 |
| 2015/11/09 | 1,024 | 1,062 | 1,020 | 1,048 | +41 | +4.1% | 7,133,000 |
| 2015/11/06 | 989 | 1,012 | 982 | 1,007 | +19 | +1.9% | 3,763,000 |
| 2015/11/05 | 998 | 1,005 | 981 | 988 | +14 | +1.4% | 6,754,000 |
| 2015/11/04 | 1,043 | 1,046 | 969 | 974 | -59 | -5.7% | 11,997,000 |
| 2015/11/02 | 1,051 | 1,052 | 1,031 | 1,033 | -31 | -2.9% | 3,599,000 |
| 2015/10/30 | 1,040 | 1,068 | 1,037 | 1,064 | +17 | +1.6% | 4,602,000 |
| 2015/10/29 | 1,063 | 1,072 | 1,045 | 1,047 | -8 | -0.8% | 4,199,000 |
| 2015/10/28 | 1,053 | 1,066 | 1,040 | 1,055 | +2 | +0.2% | 3,742,000 |
| 2015/10/27 | 1,058 | 1,065 | 1,050 | 1,053 | -11 | -1% | 3,055,000 |
| 2015/10/26 | 1,066 | 1,071 | 1,055 | 1,064 | +7 | +0.7% | 4,239,000 |
| 2015/10/23 | 1,080 | 1,083 | 1,052 | 1,057 | -5 | -0.5% | 6,258,000 |
| 2015/10/22 | 1,078 | 1,086 | 1,048 | 1,062 | -31 | -2.8% | 6,364,000 |
| 2015/10/21 | 1,070 | 1,095 | 1,068 | 1,093 | +17 | +1.6% | 3,796,000 |
| 2015/10/20 | 1,100 | 1,114 | 1,066 | 1,076 | -17 | -1.6% | 5,490,000 |
| 2015/10/19 | 1,079 | 1,106 | 1,072 | 1,093 | +14 | +1.3% | 5,083,000 |
| 2015/10/16 | 1,101 | 1,114 | 1,073 | 1,079 | -34 | -3.1% | 7,035,000 |
| 2015/10/15 | 1,102 | 1,124 | 1,098 | 1,113 | +3 | +0.3% | 5,170,000 |
| 2015/10/14 | 1,113 | 1,134 | 1,106 | 1,110 | -7 | -0.6% | 8,447,000 |
| 2015/10/13 | 1,090 | 1,152 | 1,086 | 1,117 | +34 | +3.1% | 17,021,000 |
| 2015/10/09 | 998 | 1,089 | 988 | 1,083 | +94 | +9.5% | 18,342,000 |
| 2015/10/08 | 977 | 1,008 | 961 | 989 | +5 | +0.5% | 6,660,000 |
| 2015/10/07 | 995 | 998 | 966 | 984 | -9 | -0.9% | 5,987,000 |
| 2015/10/06 | 1,018 | 1,019 | 988 | 993 | -13 | -1.3% | 5,268,000 |
| 2015/10/05 | 1,021 | 1,024 | 993 | 1,006 | -11 | -1.1% | 4,831,000 |
| 2015/10/02 | 1,011 | 1,037 | 1,004 | 1,017 | +3 | +0.3% | 4,633,000 |
| 2015/10/01 | 1,022 | 1,027 | 986 | 1,014 | -4 | -0.4% | 4,980,000 |
| 2015/09/30 | 1,006 | 1,022 | 993 | 1,018 | +19 | +1.9% | 4,189,000 |
| 2015/09/29 | 1,007 | 1,031 | 993 | 999 | -15 | -1.5% | 7,037,000 |
| 2015/09/28 | 1,005 | 1,028 | 996 | 1,014 | +14 | +1.4% | 4,913,000 |
| 2015/09/25 | 981 | 1,000 | 966 | 1,000 | +25 | +2.6% | 4,516,000 |
| 2015/09/24 | 973 | 990 | 969 | 975 | -13 | -1.3% | 3,370,000 |
| 2015/09/18 | 980 | 999 | 977 | 988 | -6 | -0.6% | 3,782,000 |
| 2015/09/17 | 981 | 999 | 969 | 994 | +22 | +2.3% | 4,834,000 |
| 2015/09/16 | 997 | 999 | 967 | 972 | -16 | -1.6% | 4,641,000 |
| 2015/09/15 | 1,023 | 1,029 | 985 | 988 | -35 | -3.4% | 5,690,000 |
| 2015/09/14 | 1,022 | 1,046 | 1,016 | 1,023 | +10 | +1% | 3,423,000 |
| 2015/09/11 | 1,000 | 1,018 | 1,000 | 1,013 | -3 | -0.3% | 5,324,000 |
| 2015/09/10 | 970 | 1,019 | 965 | 1,016 | +26 | +2.6% | 4,944,000 |
| 2015/09/09 | 988 | 990 | 959 | 990 | +35 | +3.7% | 7,253,000 |
| 2015/09/08 | 1,020 | 1,021 | 940 | 955 | -61 | -6% | 9,933,000 |
| 2015/09/07 | 1,041 | 1,048 | 1,005 | 1,016 | -30 | -2.9% | 5,710,000 |
| 2015/09/04 | 1,040 | 1,058 | 1,030 | 1,046 | +18 | +1.8% | 7,403,000 |
| 2015/09/03 | 1,044 | 1,060 | 1,024 | 1,028 | +1 | +0.1% | 3,448,000 |
| 2015/09/02 | 1,013 | 1,059 | 1,004 | 1,027 | -5 | -0.5% | 4,968,000 |
| 2015/09/01 | 1,054 | 1,065 | 1,032 | 1,032 | -18 | -1.7% | 5,740,000 |
2351～
2400
件表示中 / 3731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 | 218,500円 | -2.3% | -17.9% | 3.75% | 15.35倍 | 1.33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 | 318,300円 | +10.9% | +12.4% | 4.52% | 8.89倍 | 1.05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 | 376,300円 | +1.3% | +3.3% | 2.98% | 13.57倍 | 1.40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 | 840,000円 | -9.0% | -21.9% | 1.79% | 17.70倍 | 1.64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 | 161,100円 | -1.8% | +1.9% | 2.73% | 14.64倍 | 1.28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
