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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 6,300 | 6,310 | 6,210 | 6,210 | -90 | -1.4% | 2,900 |
| 2022/01/14 | 6,350 | 6,350 | 6,250 | 6,300 | -50 | -0.8% | 3,400 |
| 2022/01/13 | 6,300 | 6,360 | 6,300 | 6,350 | +50 | +0.8% | 1,600 |
| 2022/01/12 | 6,300 | 6,350 | 6,230 | 6,300 | ±0 | ±0% | 2,000 |
| 2022/01/11 | 6,250 | 6,300 | 6,250 | 6,300 | +50 | +0.8% | 1,700 |
| 2022/01/07 | 6,180 | 6,250 | 6,180 | 6,250 | +70 | +1.1% | 700 |
| 2022/01/06 | 6,400 | 6,400 | 6,120 | 6,180 | -220 | -3.4% | 1,200 |
| 2022/01/05 | 6,600 | 6,600 | 6,390 | 6,400 | -140 | -2.1% | 2,400 |
| 2022/01/04 | 6,320 | 6,600 | 6,320 | 6,540 | +250 | +4% | 3,300 |
| 2021/12/30 | 6,200 | 6,290 | 6,200 | 6,290 | +90 | +1.5% | 300 |
| 2021/12/29 | 6,200 | 6,240 | 6,140 | 6,200 | +60 | +1% | 1,100 |
| 2021/12/28 | 6,150 | 6,170 | 6,140 | 6,140 | -10 | -0.2% | 1,100 |
| 2021/12/27 | 6,140 | 6,150 | 6,130 | 6,150 | +10 | +0.2% | 2,000 |
| 2021/12/24 | 6,080 | 6,140 | 6,080 | 6,140 | +80 | +1.3% | 2,200 |
| 2021/12/23 | 6,050 | 6,060 | 6,040 | 6,060 | +10 | +0.2% | 2,000 |
| 2021/12/22 | 6,030 | 6,050 | 6,030 | 6,050 | +20 | +0.3% | 1,500 |
| 2021/12/21 | 5,990 | 6,030 | 5,980 | 6,030 | +20 | +0.3% | 4,600 |
| 2021/12/20 | 5,990 | 6,010 | 5,990 | 6,010 | +20 | +0.3% | 2,000 |
| 2021/12/17 | 6,000 | 6,010 | 5,970 | 5,990 | +30 | +0.5% | 5,500 |
| 2021/12/16 | 6,030 | 6,030 | 5,960 | 5,960 | -50 | -0.8% | 1,900 |
| 2021/12/15 | 6,040 | 6,040 | 5,910 | 6,010 | +10 | +0.2% | 2,900 |
| 2021/12/14 | 5,990 | 6,010 | 5,960 | 6,000 | +10 | +0.2% | 2,900 |
| 2021/12/13 | 6,010 | 6,010 | 5,950 | 5,990 | +80 | +1.4% | 14,800 |
| 2021/12/10 | 5,800 | 5,910 | 5,780 | 5,910 | +150 | +2.6% | 2,500 |
| 2021/12/09 | 5,700 | 5,760 | 5,700 | 5,760 | +60 | +1.1% | 400 |
| 2021/12/08 | 5,670 | 5,700 | 5,650 | 5,700 | +10 | +0.2% | 1,500 |
| 2021/12/07 | 5,690 | 5,700 | 5,660 | 5,690 | +30 | +0.5% | 1,400 |
| 2021/12/06 | 5,660 | 5,660 | 5,660 | 5,660 | -70 | -1.2% | 300 |
| 2021/12/03 | 5,600 | 5,730 | 5,600 | 5,730 | +90 | +1.6% | 600 |
| 2021/12/02 | 5,760 | 5,760 | 5,610 | 5,640 | -120 | -2.1% | 400 |
| 2021/12/01 | 5,610 | 5,760 | 5,610 | 5,760 | - | - | 600 |
| 2021/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/29 | 5,700 | 5,700 | 5,600 | 5,600 | - | - | 200 |
| 2021/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/25 | 5,720 | 5,740 | 5,660 | 5,740 | - | - | 1,200 |
| 2021/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/22 | 5,740 | 5,740 | 5,720 | 5,720 | -20 | -0.3% | 200 |
| 2021/11/19 | 5,740 | 5,740 | 5,740 | 5,740 | - | - | 100 |
| 2021/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/16 | 5,780 | 5,780 | 5,700 | 5,700 | - | - | 400 |
| 2021/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/12 | 5,690 | 5,690 | 5,690 | 5,690 | -10 | -0.2% | 200 |
| 2021/11/11 | 5,780 | 5,780 | 5,700 | 5,700 | +10 | +0.2% | 400 |
| 2021/11/10 | 5,700 | 5,710 | 5,690 | 5,690 | - | - | 1,500 |
| 2021/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/08 | 5,720 | 5,800 | 5,720 | 5,800 | +80 | +1.4% | 400 |
| 2021/11/05 | 5,710 | 5,720 | 5,710 | 5,720 | ±0 | ±0% | 400 |
| 2021/11/04 | 5,740 | 5,740 | 5,720 | 5,720 | -20 | -0.3% | 700 |
| 2021/11/02 | 5,810 | 5,820 | 5,740 | 5,740 | -60 | -1% | 600 |
701～
750
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
