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 |
|---|---|---|---|---|---|---|---|
| 2024/08/15 | 1,875 | 1,897.5 | 1,863 | 1,864 | -16.5 | -0.9% | 2,548,000 |
| 2024/08/14 | 1,893 | 1,911.5 | 1,878 | 1,880.5 | -25 | -1.3% | 3,423,600 |
| 2024/08/13 | 1,911 | 1,928 | 1,878 | 1,905.5 | +17.5 | +0.9% | 2,573,300 |
| 2024/08/09 | 1,888 | 1,923.5 | 1,858.5 | 1,888 | +59 | +3.2% | 3,804,100 |
| 2024/08/08 | 1,854.5 | 1,863 | 1,810.5 | 1,829 | -51.5 | -2.7% | 3,272,200 |
| 2024/08/07 | 1,800.5 | 1,938.5 | 1,791 | 1,880.5 | +8 | +0.4% | 5,814,700 |
| 2024/08/06 | 1,770 | 1,883 | 1,749.5 | 1,872.5 | +283 | +17.8% | 6,053,300 |
| 2024/08/05 | 1,697.5 | 1,712.5 | 1,585.5 | 1,589.5 | -233.5 | -12.8% | 5,033,400 |
| 2024/08/02 | 1,851 | 1,865.5 | 1,815.5 | 1,823 | -108 | -5.6% | 4,413,700 |
| 2024/08/01 | 1,950 | 1,960.5 | 1,908.5 | 1,931 | -54.5 | -2.7% | 2,804,900 |
| 2024/07/31 | 1,932.5 | 1,995 | 1,922 | 1,985.5 | +13 | +0.7% | 4,042,300 |
| 2024/07/30 | 1,957 | 1,979.5 | 1,956 | 1,972.5 | +2.5 | +0.1% | 1,939,600 |
| 2024/07/29 | 1,934 | 1,990 | 1,928 | 1,970 | +43.5 | +2.3% | 1,987,600 |
| 2024/07/26 | 1,940 | 1,950 | 1,911.5 | 1,926.5 | -22 | -1.1% | 1,819,100 |
| 2024/07/25 | 1,966.5 | 1,975 | 1,937 | 1,948.5 | -40.5 | -2% | 2,266,600 |
| 2024/07/24 | 2,022 | 2,023.5 | 1,981 | 1,989 | -44.5 | -2.2% | 2,003,600 |
| 2024/07/23 | 2,029 | 2,045.5 | 2,023 | 2,033.5 | -5 | -0.2% | 1,392,100 |
| 2024/07/22 | 2,048.5 | 2,053.5 | 2,018 | 2,038.5 | -1.5 | -0.1% | 1,294,100 |
| 2024/07/19 | 2,062 | 2,063.5 | 2,028.5 | 2,040 | -10 | -0.5% | 2,103,800 |
| 2024/07/18 | 2,044.5 | 2,061.5 | 2,032 | 2,050 | +0.5 | ±0% | 2,284,800 |
| 2024/07/17 | 2,030 | 2,056.5 | 2,018 | 2,049.5 | +47.5 | +2.4% | 2,306,100 |
| 2024/07/16 | 1,998 | 2,018.5 | 1,984 | 2,002 | +20 | +1% | 2,095,100 |
| 2024/07/12 | 1,978 | 2,002.5 | 1,975 | 1,982 | -16 | -0.8% | 2,871,200 |
| 2024/07/11 | 2,010 | 2,028.5 | 1,983.5 | 1,998 | +16 | +0.8% | 2,578,400 |
| 2024/07/10 | 1,970 | 2,006 | 1,969.5 | 1,982 | +19.5 | +1% | 3,251,800 |
| 2024/07/09 | 1,947 | 1,969.5 | 1,933.5 | 1,962.5 | +25 | +1.3% | 1,714,100 |
| 2024/07/08 | 1,955 | 1,967.5 | 1,933 | 1,937.5 | -17.5 | -0.9% | 2,721,400 |
| 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 |
251～
300
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 | 234,100円 | -2.3% | -17.9% | 3.50% | 16.44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 | 960,400円 | -9.0% | -21.9% | 1.56% | 19.95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 | 188,300円 | -1.8% | +1.9% | 2.34% | 17.04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 | 172,700円 | +13.0% | -14.1% | 2.90% | 11.00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
