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 |
|---|---|---|---|---|---|---|---|
| 2015/09/16 | 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 |
| 2015/08/31 | 1,054 | 1,074 | 1,045 | 1,050 | -4 | -0.4% | 5,174,000 |
| 2015/08/28 | 1,062 | 1,070 | 1,047 | 1,054 | +29 | +2.8% | 9,374,000 |
| 2015/08/27 | 993 | 1,036 | 991 | 1,025 | +48 | +4.9% | 5,921,000 |
| 2015/08/26 | 971 | 992 | 967 | 977 | +14 | +1.5% | 6,402,000 |
| 2015/08/25 | 959 | 1,017 | 932 | 963 | -26 | -2.6% | 7,656,000 |
| 2015/08/24 | 1,007 | 1,048 | 987 | 989 | -47 | -4.5% | 7,598,000 |
| 2015/08/21 | 1,038 | 1,062 | 1,030 | 1,036 | -24 | -2.3% | 4,673,000 |
| 2015/08/20 | 1,061 | 1,089 | 1,059 | 1,060 | -12 | -1.1% | 3,420,000 |
| 2015/08/19 | 1,078 | 1,098 | 1,071 | 1,072 | -6 | -0.6% | 5,431,000 |
| 2015/08/18 | 1,072 | 1,093 | 1,063 | 1,078 | +10 | +0.9% | 4,203,000 |
| 2015/08/17 | 1,063 | 1,071 | 1,055 | 1,068 | +15 | +1.4% | 3,377,000 |
| 2015/08/14 | 1,055 | 1,064 | 1,042 | 1,053 | +1 | +0.1% | 3,287,000 |
| 2015/08/13 | 1,040 | 1,068 | 1,039 | 1,052 | +10 | +1% | 3,802,000 |
| 2015/08/12 | 1,039 | 1,069 | 1,031 | 1,042 | +3 | +0.3% | 5,657,000 |
| 2015/08/11 | 1,041 | 1,055 | 1,017 | 1,039 | +3 | +0.3% | 5,506,000 |
| 2015/08/10 | 998 | 1,038 | 995 | 1,036 | +43 | +4.3% | 5,030,000 |
| 2015/08/07 | 981 | 996 | 967 | 993 | +20 | +2.1% | 3,719,000 |
| 2015/08/06 | 1,010 | 1,035 | 968 | 973 | -33 | -3.3% | 9,158,000 |
| 2015/08/05 | 966 | 1,013 | 963 | 1,006 | +52 | +5.5% | 7,545,000 |
| 2015/08/04 | 942 | 956 | 933 | 954 | +13 | +1.4% | 5,233,000 |
| 2015/08/03 | 948 | 954 | 939 | 941 | -14 | -1.5% | 2,099,000 |
| 2015/07/31 | 941 | 955 | 937 | 955 | +9 | +1% | 2,417,000 |
| 2015/07/30 | 955 | 961 | 943 | 946 | ±0 | ±0% | 2,839,000 |
| 2015/07/29 | 944 | 949 | 939 | 946 | +6 | +0.6% | 1,826,000 |
| 2015/07/28 | 928 | 948 | 928 | 940 | +13 | +1.4% | 4,161,000 |
| 2015/07/27 | 940 | 940 | 925 | 927 | -16 | -1.7% | 2,098,000 |
| 2015/07/24 | 945 | 950 | 940 | 943 | +6 | +0.6% | 2,251,000 |
| 2015/07/23 | 938 | 940 | 933 | 937 | -1 | -0.1% | 1,537,000 |
| 2015/07/22 | 944 | 948 | 938 | 938 | -8 | -0.8% | 1,989,000 |
| 2015/07/21 | 935 | 948 | 933 | 946 | +3 | +0.3% | 1,984,000 |
| 2015/07/17 | 939 | 959 | 937 | 943 | +4 | +0.4% | 3,287,000 |
| 2015/07/16 | 948 | 949 | 936 | 939 | -6 | -0.6% | 3,155,000 |
| 2015/07/15 | 942 | 947 | 937 | 945 | +1 | +0.1% | 3,486,000 |
| 2015/07/14 | 940 | 948 | 927 | 944 | -5 | -0.5% | 6,417,000 |
| 2015/07/13 | 950 | 952 | 923 | 949 | +7 | +0.7% | 5,981,000 |
| 2015/07/10 | 944 | 956 | 939 | 942 | +4 | +0.4% | 4,332,000 |
| 2015/07/09 | 919 | 944 | 909 | 938 | -5 | -0.5% | 6,224,000 |
| 2015/07/08 | 960 | 964 | 938 | 943 | -17 | -1.8% | 4,243,000 |
2351～
2400
件表示中 / 3693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 | 226,000円 | +12.7% | +66.1% | 3.54% | 11.13倍 | 1.42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 | 329,800円 | +10.9% | +12.4% | 4.37% | 9.21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 | 349,600円 | +7.7% | -2.1% | 2.97% | 13.71倍 | 1.36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 | 777,400円 | +22.0% | +245.7% | 2.70% | 10.88倍 | 1.46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 | 155,100円 | -3.1% | - | 2.45% | 16.04倍 | 1.23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
