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 |
|---|---|---|---|---|---|---|---|
| 2024/04/05 | 1,769 | 1,778.5 | 1,748 | 1,773 | -18.5 | -1% | 3,126,500 |
| 2024/04/04 | 1,797 | 1,802 | 1,774 | 1,791.5 | +16.5 | +0.9% | 2,593,200 |
| 2024/04/03 | 1,788.5 | 1,797 | 1,766 | 1,775 | -5 | -0.3% | 3,024,400 |
| 2024/04/02 | 1,795.5 | 1,802.5 | 1,756.5 | 1,780 | -12 | -0.7% | 3,290,300 |
| 2024/04/01 | 1,853 | 1,853.5 | 1,792 | 1,792 | -70.5 | -3.8% | 5,312,700 |
| 2024/03/29 | 1,822 | 1,865 | 1,820 | 1,862.5 | +69 | +3.8% | 3,567,000 |
| 2024/03/28 | 1,801.5 | 1,817.5 | 1,785.5 | 1,793.5 | -91.5 | -4.9% | 5,108,800 |
| 2024/03/27 | 1,892 | 1,910 | 1,881 | 1,885 | +1 | +0.1% | 4,839,600 |
| 2024/03/26 | 1,877 | 1,896 | 1,865 | 1,884 | -8.5 | -0.4% | 3,986,400 |
| 2024/03/25 | 1,948 | 1,950 | 1,892.5 | 1,892.5 | -15.5 | -0.8% | 3,159,300 |
| 2024/03/22 | 1,930.5 | 1,934.5 | 1,896.5 | 1,908 | -3.5 | -0.2% | 3,779,200 |
| 2024/03/21 | 1,886.5 | 1,912 | 1,871.5 | 1,911.5 | +65 | +3.5% | 4,494,500 |
| 2024/03/19 | 1,815.5 | 1,846.5 | 1,805.5 | 1,846.5 | +12 | +0.7% | 4,107,500 |
| 2024/03/18 | 1,816 | 1,846 | 1,803 | 1,834.5 | +21 | +1.2% | 3,662,200 |
| 2024/03/15 | 1,783 | 1,821.5 | 1,781 | 1,813.5 | +31 | +1.7% | 4,370,400 |
| 2024/03/14 | 1,770.5 | 1,786.5 | 1,753.5 | 1,782.5 | +6.5 | +0.4% | 3,127,700 |
| 2024/03/13 | 1,794 | 1,813.5 | 1,770 | 1,776 | -1.5 | -0.1% | 3,542,900 |
| 2024/03/12 | 1,739.5 | 1,786 | 1,732 | 1,777.5 | +20.5 | +1.2% | 3,450,300 |
| 2024/03/11 | 1,791 | 1,792 | 1,738.5 | 1,757 | -44 | -2.4% | 4,797,400 |
| 2024/03/08 | 1,754 | 1,826.5 | 1,754 | 1,801 | +56 | +3.2% | 7,050,800 |
| 2024/03/07 | 1,774.5 | 1,774.5 | 1,732.5 | 1,745 | -31 | -1.7% | 5,412,900 |
| 2024/03/06 | 1,753.5 | 1,796 | 1,731 | 1,776 | +19 | +1.1% | 8,966,300 |
| 2024/03/05 | 1,738 | 1,757 | 1,667.5 | 1,757 | +300 | +20.6% | 14,879,800 |
| 2024/03/04 | 1,475 | 1,479 | 1,453.5 | 1,457 | -22 | -1.5% | 1,879,800 |
| 2024/03/01 | 1,459.5 | 1,492.5 | 1,458 | 1,479 | +29.5 | +2% | 2,922,000 |
| 2024/02/29 | 1,451 | 1,467.5 | 1,440 | 1,449.5 | +8.5 | +0.6% | 5,047,300 |
| 2024/02/28 | 1,430.5 | 1,454.5 | 1,430.5 | 1,441 | +13.5 | +0.9% | 1,952,000 |
| 2024/02/27 | 1,426.5 | 1,446.5 | 1,423 | 1,427.5 | -8 | -0.6% | 1,699,900 |
| 2024/02/26 | 1,435 | 1,445.5 | 1,425.5 | 1,435.5 | +7 | +0.5% | 1,946,100 |
| 2024/02/22 | 1,423.5 | 1,429 | 1,413 | 1,428.5 | +13.5 | +1% | 1,821,600 |
| 2024/02/21 | 1,420 | 1,427 | 1,407.5 | 1,415 | -3.5 | -0.2% | 1,451,900 |
| 2024/02/20 | 1,436.5 | 1,437.5 | 1,410.5 | 1,418.5 | -22 | -1.5% | 1,425,900 |
| 2024/02/19 | 1,389.5 | 1,445 | 1,376 | 1,440.5 | +75 | +5.5% | 2,743,600 |
| 2024/02/16 | 1,362.5 | 1,377.5 | 1,357 | 1,365.5 | -5.5 | -0.4% | 2,664,000 |
| 2024/02/15 | 1,395 | 1,399 | 1,361 | 1,371 | -2 | -0.1% | 2,069,000 |
| 2024/02/14 | 1,383 | 1,383.5 | 1,362 | 1,373 | -22.5 | -1.6% | 2,642,700 |
| 2024/02/13 | 1,392 | 1,395.5 | 1,358 | 1,395.5 | +5 | +0.4% | 3,017,500 |
| 2024/02/09 | 1,406.5 | 1,409 | 1,386 | 1,390.5 | -31 | -2.2% | 3,508,100 |
| 2024/02/08 | 1,433 | 1,436 | 1,398.5 | 1,421.5 | -9.5 | -0.7% | 2,760,400 |
| 2024/02/07 | 1,430 | 1,448 | 1,415 | 1,431 | -1.5 | -0.1% | 2,794,500 |
| 2024/02/06 | 1,417.5 | 1,468 | 1,417 | 1,432.5 | +6.5 | +0.5% | 4,015,900 |
| 2024/02/05 | 1,386 | 1,427 | 1,381 | 1,426 | +49 | +3.6% | 4,342,700 |
| 2024/02/02 | 1,366.5 | 1,385.5 | 1,361 | 1,377 | +10.5 | +0.8% | 2,235,200 |
| 2024/02/01 | 1,368.5 | 1,373.5 | 1,349.5 | 1,366.5 | -3 | -0.2% | 1,832,900 |
| 2024/01/31 | 1,351 | 1,369.5 | 1,343 | 1,369.5 | +11 | +0.8% | 3,103,300 |
| 2024/01/30 | 1,361.5 | 1,369 | 1,356 | 1,358.5 | -5 | -0.4% | 1,748,800 |
| 2024/01/29 | 1,348 | 1,375.5 | 1,348 | 1,363.5 | +22 | +1.6% | 2,704,800 |
| 2024/01/26 | 1,359.5 | 1,359.5 | 1,336.5 | 1,341.5 | -11.5 | -0.8% | 2,589,100 |
| 2024/01/25 | 1,350 | 1,366 | 1,348 | 1,353 | +7 | +0.5% | 2,571,800 |
| 2024/01/24 | 1,350.5 | 1,357.5 | 1,341 | 1,346 | -20.5 | -1.5% | 1,995,900 |
301～
350
件表示中 / 3730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 | 217,300円 | -2.3% | -17.9% | 3.77% | 15.27倍 | 1.32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 | 314,300円 | +10.9% | +12.4% | 4.58% | 8.78倍 | 1.04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 | 369,600円 | +1.3% | +3.3% | 3.03% | 13.33倍 | 1.38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 | 825,000円 | -9.0% | -21.9% | 1.82% | 17.39倍 | 1.61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 | 157,600円 | -1.8% | +1.9% | 2.79% | 14.33倍 | 1.25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
