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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 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 |
751～
800
件表示中 / 3768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 | 136,100円 | +18.4% | +6.6% | 2.79% | 24.72倍 | 0.53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 |
| 飛島ＨＤ | 213,600円 | +1.3% | +1.2% | 4.68% | 10.49倍 | 0.81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 |
| トヨコー | 299,200円 | +48.2% | +113.7% | 0.00% | 84.66倍 | 20.02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 |
| オーテック | 185,800円 | -1.4% | -19.5% | 3.12% | 12.80倍 | 1.29倍 |
|
工場・ビル空調自動制御設備の建設、施工、メンテなどが柱。建築設備資材や機器販売も展開 |
| 中外炉 | 405,500円 | +3.5% | +4.9% | 3.70% | 10.48倍 | 1.04倍 |
|
工業炉トップ。鉄鋼や各種産業用の熱処理設備強固。ディスプレー等の情報通信と環境分野展開 |
市場注目の銘柄
チャート関連のコラム
