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 |
|---|---|---|---|---|---|---|---|
| 2010/07/28 | 380 | 389 | 379 | 386 | +9 | +2.4% | 3,354,000 |
| 2010/07/27 | 381 | 381 | 376 | 377 | -3 | -0.8% | 2,026,000 |
| 2010/07/26 | 382 | 383 | 376 | 380 | -1 | -0.3% | 2,587,000 |
| 2010/07/23 | 376 | 384 | 375 | 381 | +15 | +4.1% | 7,342,000 |
| 2010/07/22 | 359 | 369 | 355 | 366 | +4 | +1.1% | 3,717,000 |
| 2010/07/21 | 368 | 370 | 362 | 362 | -8 | -2.2% | 2,844,000 |
| 2010/07/20 | 361 | 373 | 356 | 370 | +2 | +0.5% | 3,798,000 |
| 2010/07/16 | 368 | 369 | 365 | 368 | -5 | -1.3% | 2,681,000 |
| 2010/07/15 | 369 | 375 | 365 | 373 | -2 | -0.5% | 2,596,000 |
| 2010/07/14 | 370 | 375 | 369 | 375 | +13 | +3.6% | 3,172,000 |
| 2010/07/13 | 362 | 364 | 357 | 362 | +1 | +0.3% | 2,658,000 |
| 2010/07/12 | 360 | 367 | 357 | 361 | +5 | +1.4% | 2,513,000 |
| 2010/07/09 | 359 | 360 | 353 | 356 | ±0 | ±0% | 2,070,000 |
| 2010/07/08 | 350 | 362 | 349 | 356 | +17 | +5% | 4,258,000 |
| 2010/07/07 | 347 | 348 | 336 | 339 | -7 | -2% | 3,835,000 |
| 2010/07/06 | 339 | 347 | 338 | 346 | +4 | +1.2% | 2,013,000 |
| 2010/07/05 | 346 | 347 | 340 | 342 | -7 | -2% | 2,955,000 |
| 2010/07/02 | 353 | 354 | 345 | 349 | -1 | -0.3% | 2,080,000 |
| 2010/07/01 | 348 | 350 | 345 | 350 | -5 | -1.4% | 2,505,000 |
| 2010/06/30 | 356 | 359 | 354 | 355 | -9 | -2.5% | 3,552,000 |
| 2010/06/29 | 373 | 375 | 362 | 364 | -8 | -2.2% | 2,881,000 |
| 2010/06/28 | 374 | 374 | 366 | 372 | +3 | +0.8% | 2,335,000 |
| 2010/06/25 | 369 | 371 | 364 | 369 | -8 | -2.1% | 2,063,000 |
| 2010/06/24 | 369 | 380 | 368 | 377 | +7 | +1.9% | 1,853,000 |
| 2010/06/23 | 372 | 375 | 370 | 370 | -10 | -2.6% | 1,596,000 |
| 2010/06/22 | 379 | 384 | 378 | 380 | -3 | -0.8% | 2,120,000 |
| 2010/06/21 | 376 | 384 | 375 | 383 | +15 | +4.1% | 2,996,000 |
| 2010/06/18 | 374 | 374 | 366 | 368 | -6 | -1.6% | 2,498,000 |
| 2010/06/17 | 379 | 384 | 371 | 374 | -9 | -2.3% | 3,080,000 |
| 2010/06/16 | 377 | 386 | 376 | 383 | +11 | +3% | 3,571,000 |
| 2010/06/15 | 376 | 377 | 370 | 372 | -4 | -1.1% | 2,216,000 |
| 2010/06/14 | 367 | 376 | 366 | 376 | +17 | +4.7% | 2,589,000 |
| 2010/06/11 | 364 | 368 | 358 | 359 | ±0 | ±0% | 5,938,000 |
| 2010/06/10 | 352 | 360 | 352 | 359 | +8 | +2.3% | 3,323,000 |
| 2010/06/09 | 352 | 357 | 351 | 351 | -5 | -1.4% | 3,641,000 |
| 2010/06/08 | 353 | 359 | 353 | 356 | -2 | -0.6% | 2,410,000 |
| 2010/06/07 | 362 | 363 | 356 | 358 | -12 | -3.2% | 3,952,000 |
| 2010/06/04 | 369 | 374 | 366 | 370 | -7 | -1.9% | 4,784,000 |
| 2010/06/03 | 376 | 379 | 374 | 377 | +9 | +2.4% | 3,524,000 |
| 2010/06/02 | 369 | 374 | 366 | 368 | -4 | -1.1% | 3,479,000 |
| 2010/06/01 | 369 | 378 | 364 | 372 | ±0 | ±0% | 3,424,000 |
| 2010/05/31 | 363 | 375 | 361 | 372 | +14 | +3.9% | 5,755,000 |
| 2010/05/28 | 368 | 372 | 354 | 358 | -3 | -0.8% | 5,053,000 |
| 2010/05/27 | 353 | 363 | 352 | 361 | +1 | +0.3% | 3,743,000 |
| 2010/05/26 | 357 | 365 | 357 | 360 | +11 | +3.2% | 6,368,000 |
| 2010/05/25 | 351 | 353 | 345 | 349 | -7 | -2% | 2,789,000 |
| 2010/05/24 | 355 | 358 | 350 | 356 | -5 | -1.4% | 4,255,000 |
| 2010/05/21 | 363 | 368 | 357 | 361 | -10 | -2.7% | 3,878,000 |
| 2010/05/20 | 368 | 373 | 367 | 371 | +2 | +0.5% | 4,009,000 |
| 2010/05/19 | 360 | 369 | 360 | 369 | +3 | +0.8% | 3,312,000 |
3651～
3700
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
