大盛工業の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/06/23 | 13 | 14 | 13 | 14 | ±0 | ±0% | 17,600 |
2010/06/22 | 14 | 14 | 13 | 14 | +1 | +7.7% | 8,700 |
2010/06/21 | 14 | 14 | 13 | 13 | ±0 | ±0% | 27,300 |
2010/06/18 | 13 | 14 | 13 | 13 | -1 | -7.1% | 5,300 |
2010/06/17 | 13 | 14 | 13 | 14 | ±0 | ±0% | 31,900 |
2010/06/16 | 14 | 14 | 13 | 14 | -1 | -6.7% | 83,700 |
2010/06/15 | 14 | 15 | 13 | 15 | +1 | +7.1% | 50,100 |
2010/06/14 | 14 | 14 | 13 | 14 | ±0 | ±0% | 22,400 |
2010/06/11 | 13 | 14 | 13 | 14 | ±0 | ±0% | 65,500 |
2010/06/10 | 14 | 14 | 13 | 14 | +1 | +7.7% | 6,200 |
2010/06/09 | 13 | 14 | 13 | 13 | -1 | -7.1% | 7,500 |
2010/06/08 | 14 | 15 | 13 | 14 | ±0 | ±0% | 23,900 |
2010/06/07 | 15 | 15 | 13 | 14 | -1 | -6.7% | 165,800 |
2010/06/04 | 14 | 15 | 14 | 15 | +1 | +7.1% | 37,000 |
2010/06/03 | 13 | 14 | 13 | 14 | +1 | +7.7% | 203,900 |
2010/06/02 | 13 | 14 | 13 | 13 | -1 | -7.1% | 40,500 |
2010/06/01 | 13 | 14 | 13 | 14 | ±0 | ±0% | 15,900 |
2010/05/31 | 14 | 14 | 13 | 14 | ±0 | ±0% | 46,100 |
2010/05/28 | 13 | 14 | 13 | 14 | ±0 | ±0% | 41,500 |
2010/05/27 | 14 | 14 | 13 | 14 | +1 | +7.7% | 6,900 |
2010/05/26 | 13 | 14 | 13 | 13 | -1 | -7.1% | 15,100 |
2010/05/25 | 14 | 14 | 13 | 14 | ±0 | ±0% | 324,300 |
2010/05/24 | 13 | 14 | 13 | 14 | +1 | +7.7% | 16,500 |
2010/05/21 | 13 | 14 | 13 | 13 | -1 | -7.1% | 54,900 |
2010/05/20 | 14 | 14 | 13 | 14 | ±0 | ±0% | 91,300 |
2010/05/19 | 14 | 14 | 13 | 14 | ±0 | ±0% | 75,700 |
2010/05/18 | 15 | 15 | 14 | 14 | -1 | -6.7% | 178,000 |
2010/05/17 | 15 | 16 | 14 | 15 | -1 | -6.3% | 86,400 |
2010/05/14 | 15 | 16 | 14 | 16 | +1 | +6.7% | 22,700 |
2010/05/13 | 15 | 16 | 15 | 15 | ±0 | ±0% | 55,600 |
2010/05/12 | 15 | 16 | 15 | 15 | ±0 | ±0% | 23,500 |
2010/05/11 | 16 | 16 | 14 | 15 | -1 | -6.3% | 45,200 |
2010/05/10 | 15 | 16 | 15 | 16 | +1 | +6.7% | 57,500 |
2010/05/07 | 15 | 15 | 14 | 15 | ±0 | ±0% | 98,900 |
2010/05/06 | 15 | 16 | 15 | 15 | ±0 | ±0% | 146,000 |
2010/04/30 | 15 | 16 | 15 | 15 | ±0 | ±0% | 61,700 |
2010/04/28 | 15 | 16 | 15 | 15 | ±0 | ±0% | 144,300 |
2010/04/27 | 15 | 16 | 15 | 15 | ±0 | ±0% | 44,900 |
2010/04/26 | 15 | 16 | 15 | 15 | ±0 | ±0% | 254,200 |
2010/04/23 | 16 | 17 | 15 | 15 | -1 | -6.3% | 647,100 |
2010/04/22 | 15 | 16 | 15 | 16 | +1 | +6.7% | 116,800 |
2010/04/21 | 15 | 16 | 15 | 15 | ±0 | ±0% | 70,700 |
2010/04/20 | 15 | 16 | 15 | 15 | ±0 | ±0% | 61,800 |
2010/04/19 | 15 | 15 | 14 | 15 | -1 | -6.3% | 102,100 |
2010/04/16 | 15 | 16 | 15 | 16 | ±0 | ±0% | 168,400 |
2010/04/15 | 15 | 16 | 15 | 16 | +1 | +6.7% | 89,100 |
2010/04/14 | 15 | 16 | 15 | 15 | -1 | -6.3% | 128,900 |
2010/04/13 | 15 | 16 | 14 | 16 | +1 | +6.7% | 130,100 |
2010/04/12 | 15 | 16 | 14 | 15 | ±0 | ±0% | 366,500 |
2010/04/09 | 14 | 15 | 14 | 15 | +1 | +7.1% | 170,500 |
3401~
3450
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「大盛工業」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 |
---|---|---|---|---|---|---|---|---|
大盛工業 | 24,300円 | +0.9% | +28.6% | 4.12% | 11.81倍 | 0.84倍 |
|
下水道・地中工事が主力の土木会社。東京都が地盤。不動産を兼業。路面開削のOLY工法拡充 |
太洋基礎 | 201,000円 | -0.5% | +66.2% | 2.49% | 11.43倍 | 0.46倍 |
|
地中連続壁など特殊土木工事(官公需)と積水ハウスの住宅地盤改良工事が2本柱。建築事業も |
ETS HD | 76,900円 | +6.0% | +3.8% | 1.04% | 21.57倍 | 1.67倍 |
|
送電線、内線工事が主体。通信向けも育成。電力は東北電からの受注が主力。建物管理事業も |
サンユ建 | 112,200円 | +24.7% | +212.8% | 2.67% | 9.81倍 | 0.32倍 |
|
建築で創業し現在は不動産事業(賃貸・宅地販売)との2本柱。金属製品加工やホテル事業も |
インターライフ | 21,500円 | +6.9% | +59.2% | 3.72% | 11.12倍 | 0.92倍 |
|
店舗内装工事中心に音響システム・照明設備や学校・公共施設工事も拡充。人材派遣事業は譲渡 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム