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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 5,570 | 5,580 | 5,340 | 5,570 | ±0 | ±0% | 2,200 |
| 2021/03/22 | 5,530 | 5,580 | 5,500 | 5,570 | ±0 | ±0% | 700 |
| 2021/03/19 | 5,490 | 5,570 | 5,490 | 5,570 | +70 | +1.3% | 2,000 |
| 2021/03/18 | 5,420 | 5,500 | 5,420 | 5,500 | +10 | +0.2% | 1,800 |
| 2021/03/17 | 5,500 | 5,500 | 5,420 | 5,490 | +90 | +1.7% | 400 |
| 2021/03/16 | 5,310 | 5,400 | 5,240 | 5,400 | +100 | +1.9% | 2,400 |
| 2021/03/15 | 5,210 | 5,300 | 5,210 | 5,300 | -10 | -0.2% | 400 |
| 2021/03/12 | 5,360 | 5,360 | 5,260 | 5,310 | +10 | +0.2% | 700 |
| 2021/03/11 | 5,350 | 5,350 | 5,300 | 5,300 | -50 | -0.9% | 800 |
| 2021/03/10 | 5,350 | 5,350 | 5,350 | 5,350 | ±0 | ±0% | 200 |
| 2021/03/09 | 5,250 | 5,350 | 5,250 | 5,350 | ±0 | ±0% | 900 |
| 2021/03/08 | 5,400 | 5,400 | 5,230 | 5,350 | +50 | +0.9% | 500 |
| 2021/03/05 | 5,300 | 5,300 | 5,300 | 5,300 | ±0 | ±0% | 1,000 |
| 2021/03/04 | 5,300 | 5,300 | 5,230 | 5,300 | +70 | +1.3% | 300 |
| 2021/03/03 | 5,130 | 5,230 | 5,120 | 5,230 | +10 | +0.2% | 2,900 |
| 2021/03/02 | 5,090 | 5,220 | 5,030 | 5,220 | +130 | +2.6% | 2,500 |
| 2021/03/01 | 5,180 | 5,180 | 5,070 | 5,090 | +10 | +0.2% | 700 |
| 2021/02/26 | 5,110 | 5,110 | 5,080 | 5,080 | -30 | -0.6% | 300 |
| 2021/02/25 | 5,120 | 5,200 | 5,110 | 5,110 | ±0 | ±0% | 600 |
| 2021/02/24 | 5,160 | 5,160 | 5,110 | 5,110 | +50 | +1% | 400 |
| 2021/02/22 | 5,130 | 5,160 | 5,060 | 5,060 | -70 | -1.4% | 600 |
| 2021/02/19 | 5,090 | 5,140 | 5,020 | 5,130 | -10 | -0.2% | 800 |
| 2021/02/18 | 5,050 | 5,140 | 5,020 | 5,140 | +50 | +1% | 1,600 |
| 2021/02/17 | 5,110 | 5,130 | 5,050 | 5,090 | +80 | +1.6% | 800 |
| 2021/02/16 | 5,030 | 5,130 | 5,010 | 5,010 | -120 | -2.3% | 500 |
| 2021/02/15 | 5,100 | 5,150 | 5,050 | 5,130 | +30 | +0.6% | 1,000 |
| 2021/02/12 | 5,030 | 5,100 | 5,000 | 5,100 | ±0 | ±0% | 1,100 |
| 2021/02/10 | 5,090 | 5,160 | 5,040 | 5,100 | -90 | -1.7% | 1,300 |
| 2021/02/09 | 5,080 | 5,190 | 5,030 | 5,190 | +110 | +2.2% | 1,100 |
| 2021/02/08 | 5,060 | 5,090 | 5,010 | 5,080 | -20 | -0.4% | 400 |
| 2021/02/05 | 5,080 | 5,100 | 5,080 | 5,100 | -50 | -1% | 500 |
| 2021/02/04 | 5,070 | 5,150 | 5,070 | 5,150 | +80 | +1.6% | 2,200 |
| 2021/02/03 | 5,060 | 5,090 | 5,020 | 5,070 | +10 | +0.2% | 4,000 |
| 2021/02/02 | 5,050 | 5,060 | 4,930 | 5,060 | +10 | +0.2% | 1,900 |
| 2021/02/01 | 5,030 | 5,050 | 5,020 | 5,050 | +10 | +0.2% | 500 |
| 2021/01/29 | 5,030 | 5,040 | 5,030 | 5,040 | ±0 | ±0% | 800 |
| 2021/01/28 | 5,040 | 5,040 | 5,020 | 5,040 | -50 | -1% | 700 |
| 2021/01/27 | 5,080 | 5,100 | 5,010 | 5,090 | +10 | +0.2% | 1,600 |
| 2021/01/26 | 5,020 | 5,080 | 5,010 | 5,080 | +60 | +1.2% | 300 |
| 2021/01/25 | 4,990 | 5,020 | 4,990 | 5,020 | -20 | -0.4% | 900 |
| 2021/01/22 | 5,120 | 5,120 | 4,990 | 5,040 | -40 | -0.8% | 1,600 |
| 2021/01/21 | 5,090 | 5,090 | 5,030 | 5,080 | +10 | +0.2% | 400 |
| 2021/01/20 | 5,080 | 5,080 | 5,010 | 5,070 | +20 | +0.4% | 700 |
| 2021/01/19 | 4,990 | 5,060 | 4,990 | 5,050 | +60 | +1.2% | 600 |
| 2021/01/18 | 5,020 | 5,020 | 4,920 | 4,990 | -120 | -2.3% | 800 |
| 2021/01/15 | 5,060 | 5,110 | 5,020 | 5,110 | -30 | -0.6% | 1,000 |
| 2021/01/14 | 5,140 | 5,140 | 5,140 | 5,140 | ±0 | ±0% | 200 |
| 2021/01/13 | 5,130 | 5,140 | 5,130 | 5,140 | ±0 | ±0% | 600 |
| 2021/01/12 | 5,130 | 5,140 | 5,130 | 5,140 | +10 | +0.2% | 300 |
| 2021/01/08 | 5,080 | 5,130 | 5,080 | 5,130 | -40 | -0.8% | 400 |
901～
950
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
