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 |
|---|---|---|---|---|---|---|---|
| 2024/06/04 | 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 |
| 2024/04/23 | 1,721.5 | 1,732.5 | 1,706.5 | 1,726 | +4.5 | +0.3% | 2,315,500 |
| 2024/04/22 | 1,700 | 1,727.5 | 1,699 | 1,721.5 | +30.5 | +1.8% | 2,445,500 |
| 2024/04/19 | 1,676 | 1,693.5 | 1,655.5 | 1,691 | -5 | -0.3% | 2,965,900 |
| 2024/04/18 | 1,671.5 | 1,709.5 | 1,668.5 | 1,696 | +11 | +0.7% | 2,409,700 |
| 2024/04/17 | 1,700 | 1,707.5 | 1,678.5 | 1,685 | -21 | -1.2% | 2,560,500 |
| 2024/04/16 | 1,720 | 1,726.5 | 1,694 | 1,706 | -28.5 | -1.6% | 4,231,500 |
| 2024/04/15 | 1,725 | 1,734.5 | 1,708.5 | 1,734.5 | -13.5 | -0.8% | 2,747,500 |
| 2024/04/12 | 1,750 | 1,774.5 | 1,741 | 1,748 | +10 | +0.6% | 2,740,800 |
| 2024/04/11 | 1,740 | 1,746.5 | 1,727 | 1,738 | -34 | -1.9% | 3,851,900 |
| 2024/04/10 | 1,764.5 | 1,782 | 1,749.5 | 1,772 | -1.5 | -0.1% | 2,421,900 |
| 2024/04/09 | 1,794.5 | 1,796 | 1,761 | 1,773.5 | -16 | -0.9% | 2,499,800 |
| 2024/04/08 | 1,783 | 1,789.5 | 1,758.5 | 1,789.5 | +16.5 | +0.9% | 2,731,000 |
| 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 |
301～
350
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 | 961,000円 | -9.0% | -21.9% | 1.56% | 19.96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
