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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,966.5 | 1,982 | 1,949 | 1,955 | -15.5 | -0.8% | 2,152,000 |
| 2024/07/04 | 1,980 | 2,003 | 1,970.5 | 1,970.5 | ±0 | ±0% | 2,442,700 |
| 2024/07/03 | 1,930.5 | 1,977 | 1,930 | 1,970.5 | +29.5 | +1.5% | 3,637,100 |
| 2024/07/02 | 1,918.5 | 1,959 | 1,908 | 1,941 | +21 | +1.1% | 3,350,800 |
| 2024/07/01 | 1,924 | 1,940 | 1,907 | 1,920 | +8 | +0.4% | 2,409,400 |
| 2024/06/28 | 1,927.5 | 1,941 | 1,897 | 1,912 | +11 | +0.6% | 2,866,400 |
| 2024/06/27 | 1,867 | 1,927 | 1,866 | 1,901 | +28 | +1.5% | 5,867,900 |
| 2024/06/26 | 1,870.5 | 1,893.5 | 1,842 | 1,873 | +42.5 | +2.3% | 4,099,600 |
| 2024/06/25 | 1,830.5 | 1,842.5 | 1,820 | 1,830.5 | +9.5 | +0.5% | 1,665,200 |
| 2024/06/24 | 1,813.5 | 1,834 | 1,813 | 1,821 | +7.5 | +0.4% | 1,816,100 |
| 2024/06/21 | 1,814 | 1,836 | 1,809 | 1,813.5 | -5.5 | -0.3% | 4,911,100 |
| 2024/06/20 | 1,821 | 1,828.5 | 1,801 | 1,819 | -6.5 | -0.4% | 2,891,100 |
| 2024/06/19 | 1,795.5 | 1,830.5 | 1,795.5 | 1,825.5 | +57 | +3.2% | 2,818,800 |
| 2024/06/18 | 1,771 | 1,783.5 | 1,763.5 | 1,768.5 | -4.5 | -0.3% | 1,800,100 |
| 2024/06/17 | 1,824 | 1,830 | 1,768 | 1,773 | -21 | -1.2% | 2,640,700 |
| 2024/06/14 | 1,754 | 1,800 | 1,750.5 | 1,794 | +33 | +1.9% | 3,782,200 |
| 2024/06/13 | 1,817.5 | 1,823 | 1,761 | 1,761 | -66 | -3.6% | 3,255,000 |
| 2024/06/12 | 1,825 | 1,833 | 1,816.5 | 1,827 | -12.5 | -0.7% | 1,847,500 |
| 2024/06/11 | 1,861 | 1,866.5 | 1,834 | 1,839.5 | -5.5 | -0.3% | 1,752,900 |
| 2024/06/10 | 1,820.5 | 1,846.5 | 1,812.5 | 1,845 | +34 | +1.9% | 1,648,200 |
| 2024/06/07 | 1,822.5 | 1,827.5 | 1,805.5 | 1,811 | -11.5 | -0.6% | 1,600,600 |
| 2024/06/06 | 1,804.5 | 1,829.5 | 1,788.5 | 1,822.5 | +30.5 | +1.7% | 2,444,200 |
| 2024/06/05 | 1,825 | 1,827 | 1,782 | 1,792 | -35 | -1.9% | 2,342,500 |
| 2024/06/04 | 1,810.5 | 1,836 | 1,807 | 1,827 | -13 | -0.7% | 2,596,500 |
| 2024/06/03 | 1,859.5 | 1,873 | 1,831.5 | 1,840 | +10.5 | +0.6% | 2,159,500 |
| 2024/05/31 | 1,825 | 1,842 | 1,814 | 1,829.5 | +4.5 | +0.2% | 6,813,400 |
| 2024/05/30 | 1,815.5 | 1,829 | 1,791 | 1,825 | -12.5 | -0.7% | 2,314,800 |
| 2024/05/29 | 1,866.5 | 1,869 | 1,837.5 | 1,837.5 | -29.5 | -1.6% | 2,180,200 |
| 2024/05/28 | 1,833.5 | 1,871 | 1,825 | 1,867 | +21.5 | +1.2% | 2,576,100 |
| 2024/05/27 | 1,826.5 | 1,849 | 1,820 | 1,845.5 | +38.5 | +2.1% | 2,061,500 |
| 2024/05/24 | 1,784.5 | 1,821.5 | 1,776.5 | 1,807 | +4.5 | +0.2% | 1,731,600 |
| 2024/05/23 | 1,797.5 | 1,810 | 1,755 | 1,802.5 | +5 | +0.3% | 2,293,700 |
| 2024/05/22 | 1,807.5 | 1,813 | 1,791 | 1,797.5 | -18.5 | -1% | 1,707,700 |
| 2024/05/21 | 1,828 | 1,843 | 1,816 | 1,816 | -27 | -1.5% | 2,582,400 |
| 2024/05/20 | 1,802.5 | 1,868.5 | 1,801 | 1,843 | +40.5 | +2.2% | 3,720,300 |
| 2024/05/17 | 1,772 | 1,808 | 1,771 | 1,802.5 | +3 | +0.2% | 3,539,500 |
| 2024/05/16 | 1,844 | 1,848 | 1,788.5 | 1,799.5 | -40.5 | -2.2% | 4,976,900 |
| 2024/05/15 | 1,914.5 | 1,915 | 1,828.5 | 1,840 | -61 | -3.2% | 4,999,000 |
| 2024/05/14 | 1,900 | 1,958 | 1,888.5 | 1,901 | +224.5 | +13.4% | 10,058,500 |
| 2024/05/13 | 1,761 | 1,769.5 | 1,668 | 1,676.5 | -83.5 | -4.7% | 4,837,700 |
| 2024/05/10 | 1,768 | 1,779.5 | 1,747 | 1,760 | +15 | +0.9% | 2,841,900 |
| 2024/05/09 | 1,728.5 | 1,752 | 1,713.5 | 1,745 | +18 | +1% | 2,038,500 |
| 2024/05/08 | 1,745 | 1,751.5 | 1,720.5 | 1,727 | -24.5 | -1.4% | 2,124,000 |
| 2024/05/07 | 1,745.5 | 1,753 | 1,720.5 | 1,751.5 | +17.5 | +1% | 2,468,100 |
| 2024/05/02 | 1,723 | 1,745.5 | 1,713.5 | 1,734 | +11 | +0.6% | 1,945,100 |
| 2024/05/01 | 1,722 | 1,736 | 1,714.5 | 1,723 | -39 | -2.2% | 1,742,500 |
| 2024/04/30 | 1,754.5 | 1,762 | 1,737.5 | 1,762 | +42 | +2.4% | 2,501,100 |
| 2024/04/26 | 1,700 | 1,722 | 1,691 | 1,720 | +17.5 | +1% | 1,894,600 |
| 2024/04/25 | 1,746 | 1,746 | 1,701.5 | 1,702.5 | -44.5 | -2.5% | 2,187,600 |
| 2024/04/24 | 1,725 | 1,754 | 1,718 | 1,747 | +21 | +1.2% | 2,700,000 |
201～
250
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
