1802 大林組

1802
2021/10/15
時価
6969億円
PER 予
9.7倍
2010年以降
赤字-57.78倍
(2010-2021年)
PBR
0.74倍
2010年以降
0.55-1.69倍
(2010-2021年)
配当 予
3.31%
ROE 予
7.61%
ROA 予
3.11%
資料
Link
CSV,JSON

株価チャート

株価

10/15

前日 (10/14)
948
始値
951
高値
966
安値
949
終値 +1.9%
966
出来高 -8.74%
2,650,800

乖離率

株価(5日)
移動平均値
+1.47%
952
株価(25日)
移動平均値
+2.11%
946
出来高(5日)
移動平均値
-8.57%
2,899,340

2021/05/24~2021/10/15

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2021
10/15951966949966+1.9%2,650,8006969億7831万+2.11%9.70.74
10/14946949931948-0.63%2,904,6006839億9114万+0.32%9.520.72
10/13947960940954+1.06%2,584,4006883億2020万+0.95%9.580.73
10/12940951937944-0.42%3,557,2006811億510万-0.11%9.480.72
10/11957958940948-0.32%2,799,7006839億9114万+0.32%9.520.72
10/089569629479510%3,783,8006861億5567万+0.74%9.550.73
10/07947953938951+1.39%2,352,1006861億5567万+0.85%9.550.73
10/06951953919938-0.95%4,533,3006767億7604万-0.32%9.420.72
10/05932952931947+1.07%3,556,7006832億6963万+0.74%9.510.72
10/04927941926937+2.74%2,925,6006760億5453万-0.11%9.410.72
10/01914924909912-1.83%2,234,5006580億1679万-2.77%9.150.7
09/30931950927929+0.32%3,332,2006702億8246万-0.96%9.320.71
09/29925936918926-2.53%3,096,1006681億1793万-1.17%9.290.71
09/28943952933950+0.85%2,604,0006854億3416万+1.39%9.540.73
09/27938943935942+1.29%2,256,5006796億6208万+0.75%9.460.72
09/24944945927930+0.43%3,798,2006710億397万-0.43%9.330.71
09/22932938923926-1.07%2,209,6006681億1793万-0.86%9.290.71
09/21944953936936-3.8%3,019,4006753億3302万+0.32%9.40.71
09/17974977963973-0.41%3,540,3007020億2888万+4.29%9.770.74
09/16965979958977+2.52%2,843,6007049億1492万+4.83%9.810.75
09/15970970951953-1.75%1,889,4006875億9869万+2.47%9.570.73
09/14976977965970+0.94%2,239,4006998億6435万+4.41%9.740.74
09/13939961935961+2.34%2,596,1006933億7076万+3.78%9.650.73
09/10937944933939+0.43%3,427,5006774億9755万+1.62%9.430.72
09/09945952932935-2.6%2,794,3006746億1151万+1.41%9.380.71
09/08958962948960+1.37%2,622,9006926億4926万+4.23%9.640.73
09/07957960945947-0.11%2,215,1006832億6963万+3.05%9.510.72
09/06950956946948+0.42%1,799,7006839億9114万+3.27%9.520.72
09/03917947917944+2.83%3,141,1006811億510万+3.06%9.480.72
09/02914919909918-0.43%2,364,1006623億4585万+0.33%9.210.7
09/01911927911922+1.77%2,437,0006652億3189万+0.88%9.250.7
08/31906913904906-1.31%4,641,4006536億8773万-0.88%9.090.69
08/30912920909918+1.89%1,848,2006623億4585万+0.44%9.210.7
08/27909911900901-1.53%1,504,4006500億8019万-1.42%9.040.69
08/26927927915915-0.33%1,409,7006601億8132万+0.11%9.180.7
08/25917930916918-0.22%2,020,7006623億4585万+0.33%9.210.7
08/24915925913920+0.77%1,947,7006637億8887万+0.55%9.230.7
08/23919927913913-0.11%1,490,6006587億3830万-0.22%9.160.7
08/20906920906914+0.11%2,320,7006594億5981万-0.22%9.170.7
08/19912920910913-1.08%1,388,4006587億3830万-0.33%9.160.7
08/18910930910923+1.43%1,363,2006659億5340万+0.76%9.260.7
08/17925929910910-1.3%1,663,0006565億7377万-0.55%9.130.69
08/16937938917922-2.02%2,240,1006652億3189万+0.77%9.250.7
08/13938947935941+0.86%2,112,9006789億4057万+3.07%9.450.72
08/12934937928933+0.54%1,789,8006731億6849万+2.3%9.360.71
08/11915928910928+2.77%2,030,0006695億6095万+1.87%9.310.71
08/10907914899903+0.22%2,916,7006515億2321万-0.77%9.060.69
08/06889913884901+0.67%3,597,1006500億8019万-0.88%9.040.69
08/05901910882895-1.86%3,546,3006457億5113万-1.43%8.980.68
08/04915922911912-0.76%2,570,1006580億1679万+0.44%9.150.7
08/03915926912919-0.11%2,734,3006630億6736万+1.21%9.220.7
08/02905922902920+3.25%2,905,3006637億8887万+1.32%9.230.7
07/30911918889891-1.76%4,769,4006428億6509万-1.76%8.940.68
07/29903908900907-0.44%2,713,3006544億924万0%9.10.69
07/28906917903911-0.55%1,614,4006572億9528万+0.44%9.140.7
07/27918919911916+0.66%3,386,9006609億283万+1.1%9.190.7
07/26930930909910-0.87%3,645,3006565億7377万+0.55%9.130.69
07/21924929916918+0.99%2,895,4006623億4585万+1.44%9.210.7
07/20905915897909-1.52%2,986,9006558億5226万+0.44%9.120.69
07/19918927913923+0.22%2,620,0006659億5340万+1.88%9.260.7
07/16930934920921-0.75%2,507,9006645億1038万+1.77%9.240.7
07/15939942927928-0.32%1,985,8006695億6095万+2.54%9.310.71
07/14915936915931+0.76%2,465,9006717億2548万+2.87%9.340.71
07/13917925914924+1.09%2,253,3006666億7491万+1.99%9.270.71
07/12918918908914+2.35%2,353,2006594億5981万+0.88%9.170.7
07/098798978728930%4,182,6006443億811万-1.54%8.960.68
07/08891901880893+0.11%3,122,8006443億811万-1.65%8.960.68
07/07891898887892-1.33%2,083,5006435億8660万-1.98%8.950.68
07/069159159039040%1,473,1006522億4471万-0.77%9.070.69
07/05898908898904-0.11%1,304,3006522億4471万-0.88%9.070.69
07/02896908894905+1.8%2,241,4006529億6622万-0.88%9.080.69
07/01898908886889+0.68%2,408,4006414億2207万-2.74%8.920.68
06/30886896883883-1.34%3,378,6006370億9301万-3.6%8.860.67
06/29900901892895-1.76%2,402,4006457億5113万-2.51%8.980.68
06/28903911902911+0.89%2,485,1006572億9528万-0.98%9.140.7
06/25910914901903+0.56%2,706,4006515億2321万-1.95%9.060.69
06/24895902892898+0.34%1,762,3006479億1566万-2.71%9.010.69
06/23901905895895-1.21%2,044,8006457億5113万-3.24%8.980.68
06/22894908890906+3.42%3,662,5006536億8773万-2.27%9.090.69
06/21890890869876-2.67%3,940,8006320億4244万-5.71%8.790.67
06/18899911896900-0.88%3,545,3006493億5868万-3.43%9.030.69
06/17916925905908-1.52%3,259,7006551億3075万-2.78%9.110.69
06/16920931920922-0.75%2,255,4006652億3189万-1.39%9.250.7
06/15925933912929+1.86%3,872,6006702億8246万-0.96%9.320.71
06/14922930912912-0.11%2,352,7006580億1679万-3.18%9.150.7
06/11926929910913-1.83%3,429,6006587億3830万-3.59%9.160.7
06/10939940926930-1.69%2,409,7006710億397万-2.21%9.330.71
06/09934954931946+2.16%2,727,3006825億4812万-0.84%9.50.72
06/08909936906926-0.75%3,502,0006681億1793万-3.24%9.290.71
06/07924937922933+0.21%2,173,2006731億6849万-2.71%9.360.71
06/04924934922931+0.32%2,174,7006717億2548万-3.22%9.340.71
06/039249449199280%3,363,2006695億6095万-3.83%9.310.71
06/02918929903928+0.11%2,917,5006695億6095万-4.13%9.310.71
06/01930932913927+0.54%1,727,8006688億3944万-4.53%9.30.71
05/31939940918922-1.71%2,074,5006652億3189万-5.34%9.250.7
05/28940944927938+0.75%2,983,1006767億7604万-4.09%9.420.72
05/27935939926931-1.06%6,565,0006717億2548万-5.19%9.340.71
05/26934946931941-0.53%2,307,7006789億4057万-4.56%9.450.72
05/25956957942946+0.11%2,351,0006825億4812万-4.44%9.50.72
05/24948958943945-0.21%1,529,6006818億2661万-4.83%9.490.72

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
3月期
969
4/3
678
11/21
14,364,000
1/23
--+12.62%
8/15
-10.18%
11/21
2008年
3月期
820
4/17
387
3/17
17,145,000
5/16
--+15.1%
4/30
-19.68%
3/17
2009年
3月期
582
9/22
342
10/10
15,753,000
11/13
--+18.74%
11/13
-27.8%
10/10
2010年
3月期
527
4/3
261
11/27
32,982,000
11/27
--+16.03%
1/12
-15.48%
11/27
2011年
3月期
442
4/14
309
3/15

10/5
24,235,000
3/14
3189億697万2229億4628万+8.03%
3/22
-12.53%
5/25
2012年
3月期
412
10/3
316
11/30
14,024,000
10/3
2972億6170万2279億9684万+8.8%
1/17
-8.24%
11/22
2013年
3月期
533
1/11
295
6/4
14,507,000
1/17
3845億6429万2128億4515万+21.34%
4/10
-9.38%
5/16
2014年
3月期
656
3/10
445
4/2
30,503,000
9/10
4733億1032万3210億7150万+14.56%
7/11
-17.56%
6/7
2015年
3月期
834
3/3
576
4/15
14,718,000
4/15
6017億3904万4155億8955万+9.15%
8/18
-9.23%
10/14
2016年
3月期
1,197
11/26
762
4/1
18,342,000
10/9
8636億4704万5497億9035万+10.59%
10/13
-14.7%
1/21
2017年
3月期
1,178
5/27
911
8/19
31,817,200
8/9
8499億3836万6572億9528万+7.56%
12/13
-13%
8/19
2018年
3月期
1,609
11/9
1,013
4/17
19,893,200
12/11
1兆1609億7308億8927万+12.44%
5/16
-13.46%
2/14
2019年
3月期
1,266
5/14
929
12/26
11,184,700
5/31
9134億3121万6702億8246万+9.49%
11/26
-13.27%
12/25
2020年
3月期
1,283
12/13
772
3/23
6,434,500
3/19
9256億9687万5570億544万+11.38%
9/17
-26.42%
3/18
2021年
3月期
1,129
6/9
853
10/29
10,458,400
11/30
8145億8439万6154億4772万+13.16%
6/9
-8.29%
10/22
最新966
2021/10/15
2,650,8006969億7831万+2.11%
946

年間値上がり率

1984/12/28 vs 1983/12/28
-6%(0.94倍)
1985/12/28 vs 1984/12/28
70%(1.7倍)
1986/12/27 vs 1985/12/28
143%(2.43倍)
1987/12/28 vs 1986/12/27
2%(1.02倍)
1988/12/28 vs 1987/12/28
35%(1.35倍)
1989/12/29 vs 1988/12/28
52%(1.52倍)
1990/12/28 vs 1989/12/29
-36%(0.64倍)
1991/12/30 vs 1990/12/28
-27%(0.73倍)
1992/12/30 vs 1991/12/30
-39%(0.61倍)
1993/12/30 vs 1992/12/30
15%(1.15倍)
1994/12/30 vs 1993/12/30
9%(1.09倍)
1995/12/29 vs 1994/12/30
28%(1.28倍)
1996/12/30 vs 1995/12/29
-5%(0.95倍)
1997/12/30 vs 1996/12/30
-43%(0.57倍)
1998/12/30 vs 1997/12/30
22%(1.22倍)
1999/12/30 vs 1998/12/30
-11%(0.89倍)
2000/12/29 vs 1999/12/30
2%(1.02倍)
2001/12/28 vs 2000/12/29
-24%(0.76倍)
2002/12/30 vs 2001/12/28
-29%(0.71倍)
2003/12/30 vs 2002/12/30
81%(1.81倍)
2004/12/30 vs 2003/12/30
35%(1.35倍)
2005/12/30 vs 2004/12/30
35%(1.35倍)
2006/12/29 vs 2005/12/30
-11%(0.89倍)
2007/12/28 vs 2006/12/29
-27%(0.73倍)
2008/12/30 vs 2007/12/28
-6%(0.94倍)
2009/12/30 vs 2008/12/30
-40%(0.6倍)
2010/12/30 vs 2009/12/30
18%(1.18倍)
2011/12/30 vs 2010/12/30
-9%(0.91倍)
2012/12/28 vs 2011/12/30
42%(1.42倍)
2013/12/30 vs 2012/12/28
24%(1.24倍)
2014/12/30 vs 2013/12/30
31%(1.31倍)
2015/12/30 vs 2014/12/30
43%(1.43倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
22%(1.22倍)
2018/12/28 vs 2017/12/29
-27%(0.73倍)
2019/12/30 vs 2018/12/28
22%(1.22倍)
2020/12/30 vs 2019/12/30
-27%(0.73倍)
2021/10/15 vs 2020/12/30
9%(1.09倍)
過去安値
188円(1984/10/04)
414%(5.14倍)
966円(10/15)