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 |
|---|---|---|---|---|---|---|---|
| 2024/10/29 | 1,880.5 | 1,898 | 1,870 | 1,888.5 | +13.5 | +0.7% | 2,013,900 |
| 2024/10/28 | 1,881 | 1,894 | 1,856.5 | 1,875 | -8.5 | -0.5% | 3,091,400 |
| 2024/10/25 | 1,872 | 1,890 | 1,863.5 | 1,883.5 | +9.5 | +0.5% | 3,308,700 |
| 2024/10/24 | 1,836 | 1,874 | 1,828 | 1,874 | +35 | +1.9% | 2,749,200 |
| 2024/10/23 | 1,833.5 | 1,844 | 1,821 | 1,839 | -4.5 | -0.2% | 1,613,700 |
| 2024/10/22 | 1,855 | 1,867.5 | 1,829 | 1,843.5 | -14.5 | -0.8% | 1,937,600 |
| 2024/10/21 | 1,883 | 1,883.5 | 1,855 | 1,858 | -25 | -1.3% | 1,724,600 |
| 2024/10/18 | 1,883 | 1,892.5 | 1,867 | 1,883 | +3.5 | +0.2% | 2,462,200 |
| 2024/10/17 | 1,900 | 1,916 | 1,879.5 | 1,879.5 | -13 | -0.7% | 2,992,600 |
| 2024/10/16 | 1,835.5 | 1,908.5 | 1,824 | 1,892.5 | +80 | +4.4% | 4,361,700 |
| 2024/10/15 | 1,803.5 | 1,820 | 1,799 | 1,812.5 | +18.5 | +1% | 2,141,700 |
| 2024/10/11 | 1,809 | 1,813 | 1,791 | 1,794 | -25.5 | -1.4% | 2,612,700 |
| 2024/10/10 | 1,841.5 | 1,842 | 1,816 | 1,819.5 | -11.5 | -0.6% | 2,198,800 |
| 2024/10/09 | 1,848 | 1,848 | 1,812 | 1,831 | -8 | -0.4% | 1,973,600 |
| 2024/10/08 | 1,826.5 | 1,847 | 1,823.5 | 1,839 | +2 | +0.1% | 2,197,200 |
| 2024/10/07 | 1,848 | 1,855 | 1,826 | 1,837 | +8.5 | +0.5% | 2,298,900 |
| 2024/10/04 | 1,804 | 1,829.5 | 1,800.5 | 1,828.5 | +26 | +1.4% | 2,119,900 |
| 2024/10/03 | 1,843 | 1,846 | 1,798 | 1,802.5 | -6 | -0.3% | 2,305,900 |
| 2024/10/02 | 1,790 | 1,819.5 | 1,785 | 1,808.5 | -4.5 | -0.2% | 2,267,100 |
| 2024/10/01 | 1,818 | 1,829 | 1,811.5 | 1,813 | ±0 | ±0% | 2,021,600 |
| 2024/09/30 | 1,800 | 1,825 | 1,787 | 1,813 | -40.5 | -2.2% | 4,560,200 |
| 2024/09/27 | 1,839.5 | 1,858 | 1,827.5 | 1,853.5 | -42 | -2.2% | 2,926,900 |
| 2024/09/26 | 1,857 | 1,904.5 | 1,852.5 | 1,895.5 | +52.5 | +2.8% | 3,204,400 |
| 2024/09/25 | 1,868 | 1,868 | 1,825 | 1,843 | -25 | -1.3% | 2,489,500 |
| 2024/09/24 | 1,836.5 | 1,883.5 | 1,821.5 | 1,868 | +57.5 | +3.2% | 3,558,200 |
| 2024/09/20 | 1,840 | 1,846.5 | 1,807.5 | 1,810.5 | -9.5 | -0.5% | 4,107,500 |
| 2024/09/19 | 1,819.5 | 1,837 | 1,811 | 1,820 | +17 | +0.9% | 2,880,700 |
| 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 |
201～
250
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 | 234,200円 | -2.3% | -17.9% | 3.50% | 16.45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 | 332,300円 | +10.9% | +12.4% | 4.33% | 9.28倍 | 1.10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 | 961,200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 | 173,000円 | +13.0% | -14.1% | 2.89% | 11.02倍 | 1.21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
