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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 6,600 | 6,650 | 6,560 | 6,560 | -100 | -1.5% | 5,700 |
| 2022/06/14 | 6,580 | 6,660 | 6,580 | 6,660 | +60 | +0.9% | 1,900 |
| 2022/06/13 | 6,490 | 6,600 | 6,490 | 6,600 | +110 | +1.7% | 2,200 |
| 2022/06/10 | 6,390 | 6,490 | 6,390 | 6,490 | +100 | +1.6% | 400 |
| 2022/06/09 | 6,530 | 6,530 | 6,390 | 6,390 | -40 | -0.6% | 2,100 |
| 2022/06/08 | 6,550 | 6,550 | 6,410 | 6,430 | -20 | -0.3% | 1,600 |
| 2022/06/07 | 6,430 | 6,580 | 6,430 | 6,450 | -80 | -1.2% | 5,300 |
| 2022/06/06 | 6,490 | 6,530 | 6,480 | 6,530 | +40 | +0.6% | 1,000 |
| 2022/06/03 | 6,480 | 6,540 | 6,480 | 6,490 | +30 | +0.5% | 900 |
| 2022/06/02 | 6,510 | 6,510 | 6,320 | 6,460 | +50 | +0.8% | 2,000 |
| 2022/06/01 | 6,390 | 6,420 | 6,280 | 6,410 | ±0 | ±0% | 1,200 |
| 2022/05/31 | 6,410 | 6,420 | 6,390 | 6,410 | ±0 | ±0% | 1,200 |
| 2022/05/30 | 6,410 | 6,410 | 6,390 | 6,410 | ±0 | ±0% | 1,200 |
| 2022/05/27 | 6,330 | 6,410 | 6,300 | 6,410 | +10 | +0.2% | 3,000 |
| 2022/05/26 | 6,400 | 6,400 | 6,400 | 6,400 | ±0 | ±0% | 900 |
| 2022/05/25 | 6,450 | 6,450 | 6,400 | 6,400 | +40 | +0.6% | 600 |
| 2022/05/24 | 6,220 | 6,360 | 6,220 | 6,360 | - | - | 200 |
| 2022/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/20 | 6,200 | 6,200 | 6,170 | 6,200 | ±0 | ±0% | 3,200 |
| 2022/05/19 | 6,190 | 6,200 | 6,190 | 6,200 | +30 | +0.5% | 900 |
| 2022/05/18 | 6,170 | 6,170 | 6,170 | 6,170 | +20 | +0.3% | 300 |
| 2022/05/17 | 6,110 | 6,150 | 6,110 | 6,150 | +60 | +1% | 700 |
| 2022/05/16 | 5,980 | 6,090 | 5,980 | 6,090 | - | - | 600 |
| 2022/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/11 | 5,900 | 5,900 | 5,730 | 5,900 | ±0 | ±0% | 800 |
| 2022/05/10 | 5,800 | 5,900 | 5,800 | 5,900 | +50 | +0.9% | 300 |
| 2022/05/09 | 5,800 | 5,880 | 5,700 | 5,850 | -270 | -4.4% | 800 |
| 2022/05/06 | 6,120 | 6,120 | 6,120 | 6,120 | - | - | 100 |
| 2022/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/28 | 5,920 | 6,020 | 5,920 | 6,020 | - | - | 1,500 |
| 2022/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/25 | 6,130 | 6,200 | 6,030 | 6,030 | +80 | +1.3% | 1,800 |
| 2022/04/22 | 6,070 | 6,070 | 5,840 | 5,950 | -50 | -0.8% | 3,000 |
| 2022/04/21 | 6,000 | 6,000 | 6,000 | 6,000 | ±0 | ±0% | 100 |
| 2022/04/20 | 6,040 | 6,040 | 6,000 | 6,000 | +50 | +0.8% | 200 |
| 2022/04/19 | 5,950 | 6,160 | 5,950 | 5,950 | - | - | 900 |
| 2022/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/06 | 5,950 | 5,950 | 5,920 | 5,920 | -140 | -2.3% | 200 |
| 2022/04/05 | 5,900 | 6,060 | 5,900 | 6,060 | -140 | -2.3% | 900 |
| 2022/04/04 | 6,200 | 6,200 | 6,200 | 6,200 | -10 | -0.2% | 100 |
| 2022/04/01 | 6,390 | 6,450 | 6,210 | 6,210 | -180 | -2.8% | 1,200 |
601～
650
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
