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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 6,420 | 6,510 | 6,380 | 6,500 | -20 | -0.3% | 4,700 |
| 2022/08/25 | 6,400 | 6,520 | 6,350 | 6,520 | +90 | +1.4% | 1,300 |
| 2022/08/24 | 6,330 | 6,430 | 6,330 | 6,430 | ±0 | ±0% | 900 |
| 2022/08/23 | 6,380 | 6,450 | 6,380 | 6,430 | +60 | +0.9% | 2,200 |
| 2022/08/22 | 6,290 | 6,400 | 6,290 | 6,370 | -20 | -0.3% | 1,200 |
| 2022/08/19 | 6,400 | 6,400 | 6,380 | 6,390 | -20 | -0.3% | 1,400 |
| 2022/08/18 | 6,340 | 6,440 | 6,290 | 6,410 | +40 | +0.6% | 1,600 |
| 2022/08/17 | 6,300 | 6,400 | 6,300 | 6,370 | +100 | +1.6% | 1,200 |
| 2022/08/16 | 6,200 | 6,270 | 6,200 | 6,270 | -30 | -0.5% | 200 |
| 2022/08/15 | 6,220 | 6,310 | 6,220 | 6,300 | +80 | +1.3% | 500 |
| 2022/08/12 | 6,220 | 6,220 | 6,220 | 6,220 | ±0 | ±0% | 100 |
| 2022/08/10 | 6,110 | 6,220 | 6,110 | 6,220 | +80 | +1.3% | 900 |
| 2022/08/09 | 6,120 | 6,190 | 6,090 | 6,140 | +200 | +3.4% | 900 |
| 2022/08/08 | 6,090 | 6,140 | 5,940 | 5,940 | -150 | -2.5% | 400 |
| 2022/08/05 | 6,050 | 6,090 | 6,050 | 6,090 | -10 | -0.2% | 200 |
| 2022/08/04 | 6,090 | 6,100 | 6,090 | 6,100 | +50 | +0.8% | 200 |
| 2022/08/03 | 6,250 | 6,250 | 6,050 | 6,050 | -300 | -4.7% | 200 |
| 2022/08/02 | 6,370 | 6,370 | 6,350 | 6,350 | +50 | +0.8% | 200 |
| 2022/08/01 | 6,300 | 6,300 | 6,300 | 6,300 | -100 | -1.6% | 100 |
| 2022/07/29 | 6,440 | 6,490 | 6,400 | 6,400 | -40 | -0.6% | 500 |
| 2022/07/28 | 6,440 | 6,440 | 6,440 | 6,440 | -70 | -1.1% | 100 |
| 2022/07/27 | 6,470 | 6,550 | 6,470 | 6,510 | +30 | +0.5% | 500 |
| 2022/07/26 | 6,480 | 6,520 | 6,480 | 6,480 | -10 | -0.2% | 500 |
| 2022/07/25 | 6,600 | 6,610 | 6,480 | 6,490 | -10 | -0.2% | 3,900 |
| 2022/07/22 | 6,440 | 6,500 | 6,440 | 6,500 | ±0 | ±0% | 400 |
| 2022/07/21 | 6,530 | 6,530 | 6,500 | 6,500 | -30 | -0.5% | 400 |
| 2022/07/20 | 6,590 | 6,600 | 6,500 | 6,530 | -20 | -0.3% | 1,100 |
| 2022/07/19 | 6,630 | 6,630 | 6,550 | 6,550 | -100 | -1.5% | 700 |
| 2022/07/15 | 6,580 | 6,650 | 6,580 | 6,650 | +100 | +1.5% | 200 |
| 2022/07/14 | 6,620 | 6,670 | 6,550 | 6,550 | - | - | 400 |
| 2022/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/12 | 6,550 | 6,670 | 6,550 | 6,670 | +30 | +0.5% | 1,700 |
| 2022/07/11 | 6,480 | 6,640 | 6,480 | 6,640 | +100 | +1.5% | 700 |
| 2022/07/08 | 6,440 | 6,540 | 6,440 | 6,540 | - | - | 300 |
| 2022/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/06 | 6,400 | 6,540 | 6,400 | 6,540 | +100 | +1.6% | 400 |
| 2022/07/05 | 6,540 | 6,540 | 6,440 | 6,440 | -200 | -3% | 500 |
| 2022/07/04 | 6,650 | 6,650 | 6,470 | 6,640 | - | - | 1,400 |
| 2022/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/30 | 6,650 | 6,670 | 6,570 | 6,670 | ±0 | ±0% | 1,000 |
| 2022/06/29 | 6,670 | 6,670 | 6,660 | 6,670 | ±0 | ±0% | 1,200 |
| 2022/06/28 | 6,670 | 6,730 | 6,660 | 6,670 | ±0 | ±0% | 6,300 |
| 2022/06/27 | 6,640 | 6,740 | 6,620 | 6,670 | +30 | +0.5% | 7,400 |
| 2022/06/24 | 6,550 | 6,640 | 6,540 | 6,640 | +90 | +1.4% | 10,600 |
| 2022/06/23 | 6,450 | 6,640 | 6,450 | 6,550 | +40 | +0.6% | 7,600 |
| 2022/06/22 | 6,510 | 6,510 | 6,500 | 6,510 | ±0 | ±0% | 2,100 |
| 2022/06/21 | 6,530 | 6,540 | 6,500 | 6,510 | -20 | -0.3% | 3,500 |
| 2022/06/20 | 6,420 | 6,530 | 6,420 | 6,530 | +10 | +0.2% | 500 |
| 2022/06/17 | 6,490 | 6,520 | 6,420 | 6,520 | +60 | +0.9% | 1,500 |
| 2022/06/16 | 6,460 | 6,580 | 6,400 | 6,460 | -100 | -1.5% | 4,700 |
551～
600
件表示中 / 3586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 | 214,800円 | -13.3% | +1.2% | 3.49% | 19.82倍 | 0.46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 |
| 不動テトラ | 209,600円 | +5.2% | +5.2% | 2.86% | 15.09倍 | 0.98倍 |
|
土木は陸上と海洋の両面で展開。地盤改良と２本柱。米国に地盤改良子会社。独自工法に強み |
| 北電事 | 112,100円 | +12.4% | -4.0% | 3.57% | 13.64倍 | 0.74倍 |
|
電気工事会社。北陸電力の子会社。北陸電向け売上高３割強。地盤の北陸から徐々に全国展開 |
| 飛島ＨＤ | 160,300円 | - | - | 5.61% | 9.94倍 | - |
|
- |
| ヤマト | 111,800円 | +5.6% | +41.6% | 3.13% | 11.55倍 | 0.74倍 |
|
空調・衛生等の管工事主力。水質保全技術、配管の工場生産化に独自性。群馬など関東に営業基盤 |
市場注目の銘柄
チャート関連のコラム
