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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/06/10 | 1,177 | 1,182 | 1,177 | 1,182 | +6 | +0.5% | 300 |
| 2025/06/09 | 1,176 | 1,183 | 1,176 | 1,176 | +2 | +0.2% | 1,400 |
| 2025/06/06 | 1,172 | 1,175 | 1,169 | 1,174 | +1 | +0.1% | 2,100 |
| 2025/06/05 | 1,174 | 1,175 | 1,173 | 1,173 | -3 | -0.3% | 500 |
| 2025/06/04 | 1,176 | 1,176 | 1,171 | 1,176 | - | - | 1,600 |
| 2025/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/02 | 1,173 | 1,177 | 1,172 | 1,176 | -2 | -0.2% | 1,700 |
| 2025/05/30 | 1,174 | 1,178 | 1,173 | 1,178 | +4 | +0.3% | 1,000 |
| 2025/05/29 | 1,184 | 1,184 | 1,168 | 1,174 | +1 | +0.1% | 1,200 |
| 2025/05/28 | 1,185 | 1,185 | 1,172 | 1,173 | +1 | +0.1% | 1,900 |
| 2025/05/27 | 1,177 | 1,182 | 1,172 | 1,172 | -6 | -0.5% | 1,100 |
| 2025/05/26 | 1,181 | 1,181 | 1,178 | 1,178 | -9 | -0.8% | 400 |
| 2025/05/23 | 1,208 | 1,208 | 1,180 | 1,187 | +7 | +0.6% | 4,300 |
| 2025/05/22 | 1,179 | 1,180 | 1,173 | 1,180 | +6 | +0.5% | 1,000 |
| 2025/05/21 | 1,179 | 1,184 | 1,174 | 1,174 | -5 | -0.4% | 500 |
| 2025/05/20 | 1,186 | 1,186 | 1,174 | 1,179 | ±0 | ±0% | 2,300 |
| 2025/05/19 | 1,186 | 1,186 | 1,178 | 1,179 | -19 | -1.6% | 2,900 |
| 2025/05/16 | 1,175 | 1,198 | 1,174 | 1,198 | +1 | +0.1% | 500 |
| 2025/05/15 | 1,174 | 1,204 | 1,154 | 1,197 | +27 | +2.3% | 2,600 |
| 2025/05/14 | 1,169 | 1,184 | 1,160 | 1,170 | -54 | -4.4% | 8,900 |
| 2025/05/13 | 1,243 | 1,245 | 1,223 | 1,224 | +2 | +0.2% | 4,200 |
| 2025/05/12 | 1,228 | 1,228 | 1,222 | 1,222 | +4 | +0.3% | 1,500 |
| 2025/05/09 | 1,227 | 1,239 | 1,218 | 1,218 | -9 | -0.7% | 3,900 |
| 2025/05/08 | 1,226 | 1,240 | 1,221 | 1,227 | -13 | -1% | 1,100 |
| 2025/05/07 | 1,264 | 1,264 | 1,240 | 1,240 | -27 | -2.1% | 2,600 |
| 2025/05/02 | 1,273 | 1,283 | 1,262 | 1,267 | -6 | -0.5% | 900 |
| 2025/05/01 | 1,289 | 1,294 | 1,245 | 1,273 | -24 | -1.9% | 1,700 |
| 2025/04/30 | 1,299 | 1,299 | 1,284 | 1,297 | -1 | -0.1% | 2,400 |
| 2025/04/28 | 1,269 | 1,298 | 1,269 | 1,298 | +29 | +2.3% | 3,800 |
| 2025/04/25 | 1,241 | 1,273 | 1,241 | 1,269 | +9 | +0.7% | 7,600 |
| 2025/04/24 | 1,240 | 1,261 | 1,234 | 1,260 | +23 | +1.9% | 5,000 |
| 2025/04/23 | 1,234 | 1,237 | 1,218 | 1,237 | +7 | +0.6% | 1,700 |
| 2025/04/22 | 1,222 | 1,230 | 1,193 | 1,230 | +8 | +0.7% | 2,100 |
1～
50
件表示中 / 3734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 | 124,300円 | +18.4% | +6.6% | 3.06% | 22.56倍 | 0.49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 |
| 松井建 | 114,900円 | -2.3% | +11.9% | 4.61% | 11.00倍 | 0.65倍 |
|
１５８６年創業、社寺建築で優れた技術。学校や病院、住宅など民間建築が中心。太陽光発電も |
| 飛島ＨＤ | 182,600円 | +1.3% | +1.2% | 5.48% | 8.97倍 | 0.69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 |
| 銭高組 | 418,000円 | - | - | - | - | 0.31倍 |
|
１７０５年創業、関西本拠の老舗中堅ゼネコン。官民比率は３対７、マンション比率約１割 |
| トヨコー | 214,200円 | +48.2% | +113.7% | 0.00% | 60.61倍 | 14.33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 |
市場注目の銘柄
チャート関連のコラム
