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 |
|---|---|---|---|---|---|---|---|
| 2023/11/07 | 1,377 | 1,390.5 | 1,289.5 | 1,290 | -68.5 | -5% | 4,468,000 |
| 2023/11/06 | 1,345 | 1,376 | 1,321 | 1,358.5 | +25.5 | +1.9% | 4,537,000 |
| 2023/11/02 | 1,338 | 1,345 | 1,325 | 1,333 | +2 | +0.2% | 2,626,400 |
| 2023/11/01 | 1,308 | 1,331 | 1,306.5 | 1,331 | +43 | +3.3% | 2,865,200 |
| 2023/10/31 | 1,281.5 | 1,288.5 | 1,265 | 1,288 | +10 | +0.8% | 3,056,500 |
| 2023/10/30 | 1,284 | 1,285.5 | 1,261.5 | 1,278 | -11.5 | -0.9% | 2,337,400 |
| 2023/10/27 | 1,279 | 1,290 | 1,270.5 | 1,289.5 | +24 | +1.9% | 2,156,100 |
| 2023/10/26 | 1,271 | 1,288.5 | 1,257.5 | 1,265.5 | +8.5 | +0.7% | 2,148,300 |
| 2023/10/25 | 1,258.5 | 1,273 | 1,252 | 1,257 | +13 | +1% | 1,532,600 |
| 2023/10/24 | 1,253.5 | 1,255.5 | 1,219.5 | 1,244 | -1.5 | -0.1% | 1,994,400 |
| 2023/10/23 | 1,248.5 | 1,257.5 | 1,242.5 | 1,245.5 | -8 | -0.6% | 1,752,200 |
| 2023/10/20 | 1,253.5 | 1,268 | 1,249.5 | 1,253.5 | -13.5 | -1.1% | 2,404,200 |
| 2023/10/19 | 1,272 | 1,282 | 1,260 | 1,267 | -29 | -2.2% | 1,847,700 |
| 2023/10/18 | 1,303.5 | 1,308 | 1,287.5 | 1,296 | ±0 | ±0% | 1,593,100 |
| 2023/10/17 | 1,311.5 | 1,315 | 1,286 | 1,296 | +1.5 | +0.1% | 1,357,300 |
| 2023/10/16 | 1,299 | 1,302 | 1,284 | 1,294.5 | -18.5 | -1.4% | 1,646,500 |
| 2023/10/13 | 1,314 | 1,318 | 1,298 | 1,313 | -9 | -0.7% | 2,989,000 |
| 2023/10/12 | 1,336 | 1,336.5 | 1,312.5 | 1,322 | -1 | -0.1% | 1,892,700 |
| 2023/10/11 | 1,329 | 1,338.5 | 1,322.5 | 1,323 | -18.5 | -1.4% | 2,017,100 |
| 2023/10/10 | 1,320 | 1,348 | 1,308.5 | 1,341.5 | +46 | +3.6% | 2,237,400 |
| 2023/10/06 | 1,292.5 | 1,310.5 | 1,292.5 | 1,295.5 | +17.5 | +1.4% | 2,150,000 |
| 2023/10/05 | 1,250 | 1,283.5 | 1,245.5 | 1,278 | +32.5 | +2.6% | 2,519,900 |
| 2023/10/04 | 1,281 | 1,289.5 | 1,243 | 1,245.5 | -31.5 | -2.5% | 3,322,700 |
| 2023/10/03 | 1,316.5 | 1,320 | 1,275.5 | 1,277 | -30 | -2.3% | 3,085,900 |
| 2023/10/02 | 1,312.5 | 1,333 | 1,303.5 | 1,307 | -9.5 | -0.7% | 2,438,100 |
| 2023/09/29 | 1,339 | 1,345 | 1,306.5 | 1,316.5 | -19.5 | -1.5% | 3,014,000 |
| 2023/09/28 | 1,333 | 1,347 | 1,323.5 | 1,336 | -24.5 | -1.8% | 2,565,500 |
| 2023/09/27 | 1,348.5 | 1,362 | 1,335.5 | 1,360.5 | +6.5 | +0.5% | 2,323,500 |
| 2023/09/26 | 1,355 | 1,360 | 1,345.5 | 1,354 | -13 | -1% | 1,863,100 |
| 2023/09/25 | 1,383 | 1,383 | 1,363 | 1,367 | +0.5 | ±0% | 1,631,000 |
| 2023/09/22 | 1,382 | 1,383.5 | 1,358.5 | 1,366.5 | -28.5 | -2% | 2,512,600 |
| 2023/09/21 | 1,405 | 1,417 | 1,393 | 1,395 | -14.5 | -1% | 2,151,600 |
| 2023/09/20 | 1,402.5 | 1,419 | 1,400 | 1,409.5 | -3.5 | -0.2% | 2,975,700 |
| 2023/09/19 | 1,426 | 1,426 | 1,396.5 | 1,413 | -13 | -0.9% | 2,717,300 |
| 2023/09/15 | 1,395 | 1,430 | 1,394 | 1,426 | +44.5 | +3.2% | 4,240,300 |
| 2023/09/14 | 1,365 | 1,387 | 1,358.5 | 1,381.5 | +18.5 | +1.4% | 2,130,700 |
| 2023/09/13 | 1,374 | 1,376 | 1,355.5 | 1,363 | -14 | -1% | 2,201,000 |
| 2023/09/12 | 1,368.5 | 1,378.5 | 1,351 | 1,377 | +25.5 | +1.9% | 2,136,900 |
| 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 |
401～
450
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
