大本組の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,362 | 1,364 | 1,362 | 1,364 | +12 | +0.9% | 1,200 |
| 2025/08/20 | 1,345 | 1,352 | 1,337 | 1,352 | +17 | +1.3% | 3,800 |
| 2025/08/19 | 1,336 | 1,339 | 1,333 | 1,335 | -4 | -0.3% | 1,700 |
| 2025/08/18 | 1,359 | 1,359 | 1,338 | 1,339 | ±0 | ±0% | 1,800 |
| 2025/08/15 | 1,337 | 1,360 | 1,334 | 1,339 | -24 | -1.8% | 3,800 |
| 2025/08/14 | 1,327 | 1,375 | 1,327 | 1,363 | +37 | +2.8% | 2,200 |
| 2025/08/13 | 1,367 | 1,369 | 1,307 | 1,326 | -41 | -3% | 9,600 |
| 2025/08/12 | 1,314 | 1,368 | 1,310 | 1,367 | +65 | +5% | 5,200 |
| 2025/08/08 | 1,309 | 1,309 | 1,302 | 1,302 | -7 | -0.5% | 300 |
| 2025/08/07 | 1,283 | 1,309 | 1,283 | 1,309 | -18 | -1.4% | 4,700 |
| 2025/08/06 | 1,285 | 1,327 | 1,285 | 1,327 | +38 | +2.9% | 5,000 |
| 2025/08/05 | 1,269 | 1,289 | 1,269 | 1,289 | +20 | +1.6% | 1,300 |
| 2025/08/04 | 1,262 | 1,287 | 1,262 | 1,269 | -19 | -1.5% | 900 |
| 2025/08/01 | 1,257 | 1,288 | 1,250 | 1,288 | +1 | +0.1% | 1,100 |
| 2025/07/31 | 1,280 | 1,287 | 1,280 | 1,287 | +23 | +1.8% | 1,000 |
| 2025/07/30 | 1,290 | 1,290 | 1,264 | 1,264 | -16 | -1.3% | 200 |
| 2025/07/29 | 1,294 | 1,320 | 1,280 | 1,280 | -44 | -3.3% | 2,200 |
| 2025/07/28 | 1,342 | 1,342 | 1,321 | 1,324 | +22 | +1.7% | 7,800 |
| 2025/07/25 | 1,289 | 1,302 | 1,289 | 1,302 | +51 | +4.1% | 18,600 |
| 2025/07/24 | 1,237 | 1,251 | 1,237 | 1,251 | +16 | +1.3% | 3,100 |
| 2025/07/23 | 1,249 | 1,249 | 1,228 | 1,235 | -14 | -1.1% | 1,900 |
| 2025/07/22 | 1,226 | 1,249 | 1,226 | 1,249 | +25 | +2% | 7,000 |
| 2025/07/18 | 1,216 | 1,236 | 1,216 | 1,224 | +9 | +0.7% | 2,600 |
| 2025/07/17 | 1,221 | 1,234 | 1,192 | 1,215 | -20 | -1.6% | 4,500 |
| 2025/07/16 | 1,231 | 1,236 | 1,214 | 1,235 | +5 | +0.4% | 2,100 |
| 2025/07/15 | 1,210 | 1,239 | 1,210 | 1,230 | - | - | 1,600 |
| 2025/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/11 | 1,212 | 1,220 | 1,207 | 1,220 | +11 | +0.9% | 1,600 |
| 2025/07/10 | 1,208 | 1,215 | 1,208 | 1,209 | +2 | +0.2% | 800 |
| 2025/07/09 | 1,212 | 1,212 | 1,202 | 1,207 | -5 | -0.4% | 1,400 |
| 2025/07/08 | 1,206 | 1,212 | 1,206 | 1,212 | +3 | +0.2% | 700 |
| 2025/07/07 | 1,233 | 1,233 | 1,207 | 1,209 | +4 | +0.3% | 500 |
| 2025/07/04 | 1,235 | 1,244 | 1,205 | 1,205 | -38 | -3.1% | 2,100 |
| 2025/07/03 | 1,232 | 1,243 | 1,232 | 1,243 | -1 | -0.1% | 400 |
| 2025/07/02 | 1,245 | 1,245 | 1,230 | 1,244 | +4 | +0.3% | 1,300 |
| 2025/07/01 | 1,234 | 1,244 | 1,234 | 1,240 | -2 | -0.2% | 1,000 |
| 2025/06/30 | 1,234 | 1,242 | 1,209 | 1,242 | +13 | +1.1% | 1,300 |
| 2025/06/27 | 1,193 | 1,229 | 1,193 | 1,229 | +12 | +1% | 5,400 |
| 2025/06/26 | 1,212 | 1,218 | 1,195 | 1,217 | -3 | -0.2% | 1,300 |
| 2025/06/25 | 1,220 | 1,220 | 1,191 | 1,220 | +35 | +3% | 10,800 |
| 2025/06/24 | 1,178 | 1,185 | 1,178 | 1,185 | +10 | +0.9% | 2,500 |
| 2025/06/23 | 1,165 | 1,177 | 1,165 | 1,175 | -3 | -0.3% | 600 |
| 2025/06/20 | 1,170 | 1,180 | 1,170 | 1,178 | +5 | +0.4% | 1,500 |
| 2025/06/19 | 1,164 | 1,175 | 1,143 | 1,173 | +9 | +0.8% | 2,800 |
| 2025/06/18 | 1,176 | 1,176 | 1,164 | 1,164 | -12 | -1% | 1,000 |
| 2025/06/17 | 1,175 | 1,177 | 1,160 | 1,176 | -1 | -0.1% | 1,600 |
| 2025/06/16 | 1,168 | 1,180 | 1,167 | 1,177 | +6 | +0.5% | 3,000 |
| 2025/06/13 | 1,185 | 1,185 | 1,170 | 1,171 | -14 | -1.2% | 1,600 |
| 2025/06/12 | 1,181 | 1,188 | 1,178 | 1,185 | ±0 | ±0% | 1,100 |
| 2025/06/11 | 1,185 | 1,185 | 1,180 | 1,185 | +3 | +0.3% | 500 |
1～
50
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「大本組」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 |
|---|---|---|---|---|---|---|---|---|
| 大本組 | 136,400円 | +18.4% | +6.6% | 2.79% | 24.78倍 | 0.53倍 |
|
土木主体中堅から建築主体にシフト。岡山を地盤に全国展開。無人化施工技術など独自技術強み |
| トヨコー | 310,500円 | +48.2% | +113.7% | 0.00% | 87.86倍 | 20.77倍 |
|
工場屋根の補修と屋外インフラのさび取りレーザー装置が２本柱。独自技術に強み。静岡拠点 |
| 飛島ＨＤ | 211,400円 | +1.3% | +1.2% | 4.73% | 10.38倍 | 0.80倍 |
|
土木主体の老舗。トンネルで実績多く、地震や水害など防災関連にも強み。不動産や環境事業も |
| 中外炉 | 406,000円 | +3.5% | +4.9% | 3.69% | 10.49倍 | 1.04倍 |
|
工業炉トップ。鉄鋼や各種産業用の熱処理設備強固。ディスプレー等の情報通信と環境分野展開 |
| オーテック | 181,000円 | -1.4% | -19.5% | 3.20% | 12.46倍 | 1.25倍 |
|
工場・ビル空調自動制御設備の建設、施工、メンテなどが柱。建築設備資材や機器販売も展開 |
市場注目の銘柄
チャート関連のコラム
