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 |
|---|---|---|---|---|---|---|---|
| 2022/03/16 | 6,250 | 6,340 | 6,180 | 6,180 | -50 | -0.8% | 1,600 |
| 2022/03/15 | 6,300 | 6,400 | 6,230 | 6,230 | -70 | -1.1% | 3,700 |
| 2022/03/14 | 6,210 | 6,300 | 6,180 | 6,300 | +30 | +0.5% | 3,200 |
| 2022/03/11 | 6,130 | 6,290 | 6,130 | 6,270 | +80 | +1.3% | 500 |
| 2022/03/10 | 6,310 | 6,320 | 6,190 | 6,190 | -120 | -1.9% | 300 |
| 2022/03/09 | 6,220 | 6,350 | 6,220 | 6,310 | +110 | +1.8% | 600 |
| 2022/03/08 | 6,140 | 6,200 | 6,110 | 6,200 | +60 | +1% | 1,100 |
| 2022/03/07 | 6,020 | 6,150 | 6,020 | 6,140 | +60 | +1% | 2,200 |
| 2022/03/04 | 6,010 | 6,120 | 6,010 | 6,080 | +170 | +2.9% | 600 |
| 2022/03/03 | 6,000 | 6,000 | 5,900 | 5,910 | -10 | -0.2% | 500 |
| 2022/03/02 | 5,930 | 5,930 | 5,890 | 5,920 | - | - | 500 |
| 2022/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/28 | 5,950 | 6,100 | 5,830 | 5,830 | -220 | -3.6% | 700 |
| 2022/02/25 | 6,110 | 6,110 | 6,050 | 6,050 | +110 | +1.9% | 800 |
| 2022/02/24 | 5,870 | 5,990 | 5,870 | 5,940 | +100 | +1.7% | 500 |
| 2022/02/22 | 6,040 | 6,040 | 5,840 | 5,840 | -260 | -4.3% | 200 |
| 2022/02/21 | 5,890 | 6,100 | 5,870 | 6,100 | +220 | +3.7% | 800 |
| 2022/02/18 | 5,800 | 5,900 | 5,800 | 5,880 | +160 | +2.8% | 300 |
| 2022/02/17 | 5,740 | 5,780 | 5,720 | 5,720 | +80 | +1.4% | 500 |
| 2022/02/16 | 5,640 | 5,640 | 5,640 | 5,640 | +40 | +0.7% | 100 |
| 2022/02/15 | 5,600 | 5,600 | 5,530 | 5,600 | -10 | -0.2% | 500 |
| 2022/02/14 | 5,750 | 5,750 | 5,610 | 5,610 | -250 | -4.3% | 400 |
| 2022/02/10 | 5,990 | 6,090 | 5,840 | 5,860 | -200 | -3.3% | 1,400 |
| 2022/02/09 | 6,130 | 6,140 | 6,060 | 6,060 | -70 | -1.1% | 2,300 |
| 2022/02/08 | 6,130 | 6,300 | 6,100 | 6,130 | ±0 | ±0% | 1,700 |
| 2022/02/07 | 6,120 | 6,130 | 6,120 | 6,130 | +10 | +0.2% | 700 |
| 2022/02/04 | 6,110 | 6,220 | 6,110 | 6,120 | +10 | +0.2% | 600 |
| 2022/02/03 | 6,150 | 6,200 | 6,110 | 6,110 | -40 | -0.7% | 2,000 |
| 2022/02/02 | 6,080 | 6,260 | 6,080 | 6,150 | +70 | +1.2% | 1,600 |
| 2022/02/01 | 6,060 | 6,150 | 6,060 | 6,080 | +20 | +0.3% | 900 |
| 2022/01/31 | 6,060 | 6,090 | 6,060 | 6,060 | ±0 | ±0% | 1,100 |
| 2022/01/28 | 6,060 | 6,090 | 6,060 | 6,060 | ±0 | ±0% | 1,200 |
| 2022/01/27 | 6,060 | 6,160 | 6,060 | 6,060 | ±0 | ±0% | 1,300 |
| 2022/01/26 | 6,180 | 6,180 | 6,060 | 6,060 | -120 | -1.9% | 2,000 |
| 2022/01/25 | 6,180 | 6,210 | 6,180 | 6,180 | ±0 | ±0% | 1,100 |
| 2022/01/24 | 6,170 | 6,180 | 6,170 | 6,180 | +10 | +0.2% | 800 |
| 2022/01/21 | 6,170 | 6,200 | 6,170 | 6,170 | ±0 | ±0% | 500 |
| 2022/01/20 | 6,170 | 6,250 | 6,170 | 6,170 | ±0 | ±0% | 1,200 |
| 2022/01/19 | 6,170 | 6,200 | 6,170 | 6,170 | ±0 | ±0% | 1,300 |
| 2022/01/18 | 6,210 | 6,280 | 6,170 | 6,170 | -40 | -0.6% | 1,300 |
| 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 |
751～
800
件表示中 / 3676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 | 112,900円 | -13.3% | +1.2% | 3.32% | 16.88倍 | 0.43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 |
| 東京エネシス | 95,800円 | -23.1% | -71.2% | 5.43% | 21.27倍 | 0.47倍 |
|
火力・原子力発電所主体のメンテ、建設工事。東電関連の受注がメイン。再生可能エネルギー展開 |
| 北電事 | 105,900円 | +8.4% | +26.2% | 4.15% | 9.56倍 | 0.70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 | 154,000円 | - | - | 5.84% | 9.51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 |
| 松井建 | 85,200円 | +2.1% | +225.9% | 3.52% | 14.43倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
