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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,360 | 1,362 | 1,344 | 1,351.5 | -5.5 | -0.4% | 1,208,100 |
| 2023/09/08 | 1,359 | 1,370.5 | 1,350.5 | 1,357 | -15 | -1.1% | 2,195,500 |
| 2023/09/07 | 1,359 | 1,385 | 1,356.5 | 1,372 | +13 | +1% | 1,888,000 |
| 2023/09/06 | 1,350 | 1,365 | 1,350 | 1,359 | +13.5 | +1% | 1,239,500 |
| 2023/09/05 | 1,350 | 1,354 | 1,331.5 | 1,345.5 | -1.5 | -0.1% | 1,747,500 |
| 2023/09/04 | 1,335.5 | 1,348 | 1,329 | 1,347 | +12 | +0.9% | 1,476,400 |
| 2023/09/01 | 1,327.5 | 1,349 | 1,315.5 | 1,335 | +16 | +1.2% | 1,977,100 |
| 2023/08/31 | 1,314.5 | 1,329 | 1,311.5 | 1,319 | +2 | +0.2% | 3,590,200 |
| 2023/08/30 | 1,314.5 | 1,326.5 | 1,313.5 | 1,317 | +1 | +0.1% | 1,477,800 |
| 2023/08/29 | 1,319 | 1,322 | 1,308.5 | 1,316 | +4.5 | +0.3% | 1,188,800 |
| 2023/08/28 | 1,297.5 | 1,312.5 | 1,294.5 | 1,311.5 | +26 | +2% | 1,065,600 |
| 2023/08/25 | 1,297.5 | 1,297.5 | 1,281.5 | 1,285.5 | -20.5 | -1.6% | 1,053,300 |
| 2023/08/24 | 1,280.5 | 1,313 | 1,278.5 | 1,306 | +28 | +2.2% | 1,828,300 |
| 2023/08/23 | 1,267 | 1,281.5 | 1,262 | 1,278 | +8 | +0.6% | 1,216,000 |
| 2023/08/22 | 1,271 | 1,275 | 1,262 | 1,270 | -5.5 | -0.4% | 1,713,100 |
| 2023/08/21 | 1,271 | 1,287.5 | 1,267.5 | 1,275.5 | +8 | +0.6% | 1,965,900 |
| 2023/08/18 | 1,270 | 1,275.5 | 1,260 | 1,267.5 | -13 | -1% | 1,669,300 |
| 2023/08/17 | 1,287.5 | 1,289 | 1,258.5 | 1,280.5 | -4 | -0.3% | 1,902,600 |
| 2023/08/16 | 1,263 | 1,300 | 1,262 | 1,284.5 | +14.5 | +1.1% | 2,067,200 |
| 2023/08/15 | 1,279 | 1,279 | 1,262 | 1,270 | -2 | -0.2% | 1,600,900 |
| 2023/08/14 | 1,290.5 | 1,292 | 1,272 | 1,272 | -27.5 | -2.1% | 2,001,800 |
| 2023/08/10 | 1,260 | 1,299.5 | 1,256.5 | 1,299.5 | +39.5 | +3.1% | 2,942,500 |
| 2023/08/09 | 1,240 | 1,270 | 1,222.5 | 1,260 | +11 | +0.9% | 3,003,200 |
| 2023/08/08 | 1,193 | 1,254.5 | 1,192 | 1,249 | +31.5 | +2.6% | 5,444,400 |
| 2023/08/07 | 1,298.5 | 1,320 | 1,190.5 | 1,217.5 | -91 | -7% | 8,145,100 |
| 2023/08/04 | 1,304.5 | 1,311.5 | 1,291 | 1,308.5 | +0.5 | ±0% | 1,849,900 |
| 2023/08/03 | 1,329.5 | 1,334 | 1,304 | 1,308 | -22 | -1.7% | 2,923,900 |
| 2023/08/02 | 1,324 | 1,343.5 | 1,320.5 | 1,330 | +3 | +0.2% | 2,682,300 |
| 2023/08/01 | 1,320.5 | 1,327 | 1,311 | 1,327 | +12.5 | +1% | 1,545,200 |
| 2023/07/31 | 1,314 | 1,320.5 | 1,305 | 1,314.5 | +15.5 | +1.2% | 2,802,200 |
| 2023/07/28 | 1,288 | 1,301.5 | 1,273 | 1,299 | -12 | -0.9% | 3,087,500 |
| 2023/07/27 | 1,309 | 1,313.5 | 1,298 | 1,311 | +7.5 | +0.6% | 2,385,700 |
| 2023/07/26 | 1,312 | 1,313.5 | 1,292 | 1,303.5 | -7.5 | -0.6% | 1,703,800 |
| 2023/07/25 | 1,298 | 1,315 | 1,287.5 | 1,311 | +12 | +0.9% | 2,650,600 |
| 2023/07/24 | 1,265 | 1,300 | 1,265 | 1,299 | +35 | +2.8% | 3,110,300 |
| 2023/07/21 | 1,265 | 1,275 | 1,253.5 | 1,264 | +12 | +1% | 1,966,800 |
| 2023/07/20 | 1,248 | 1,262 | 1,246 | 1,252 | +9 | +0.7% | 1,537,600 |
| 2023/07/19 | 1,242.5 | 1,247.5 | 1,236.5 | 1,243 | +12.5 | +1% | 1,341,800 |
| 2023/07/18 | 1,236 | 1,243 | 1,219 | 1,230.5 | -1.5 | -0.1% | 1,617,700 |
| 2023/07/14 | 1,246.5 | 1,257 | 1,219.5 | 1,232 | +11 | +0.9% | 2,590,400 |
| 2023/07/13 | 1,221.5 | 1,228 | 1,209 | 1,221 | -1 | -0.1% | 1,596,300 |
| 2023/07/12 | 1,235.5 | 1,239.5 | 1,217 | 1,222 | -8 | -0.7% | 1,991,400 |
| 2023/07/11 | 1,237 | 1,241.5 | 1,226.5 | 1,230 | ±0 | ±0% | 1,563,000 |
| 2023/07/10 | 1,230 | 1,240 | 1,223.5 | 1,230 | +4.5 | +0.4% | 1,955,100 |
| 2023/07/07 | 1,223.5 | 1,233.5 | 1,215.5 | 1,225.5 | -7 | -0.6% | 2,472,000 |
| 2023/07/06 | 1,237 | 1,240 | 1,223.5 | 1,232.5 | -7.5 | -0.6% | 2,410,600 |
| 2023/07/05 | 1,240 | 1,243 | 1,230 | 1,240 | -2.5 | -0.2% | 1,731,400 |
| 2023/07/04 | 1,249 | 1,252.5 | 1,235 | 1,242.5 | -15 | -1.2% | 1,938,800 |
| 2023/07/03 | 1,247.5 | 1,260 | 1,246.5 | 1,257.5 | +13.5 | +1.1% | 1,372,100 |
| 2023/06/30 | 1,248 | 1,253.5 | 1,234 | 1,244 | +3 | +0.2% | 2,200,600 |
401～
450
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
