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 |
|---|---|---|---|---|---|---|---|
| 2021/08/13 | 5,470 | 5,630 | 5,470 | 5,630 | +110 | +2% | 700 |
| 2021/08/12 | 5,550 | 5,550 | 5,520 | 5,520 | -30 | -0.5% | 600 |
| 2021/08/11 | 5,550 | 5,550 | 5,550 | 5,550 | +30 | +0.5% | 100 |
| 2021/08/10 | 5,500 | 5,520 | 5,500 | 5,520 | +20 | +0.4% | 200 |
| 2021/08/06 | 5,560 | 5,560 | 5,410 | 5,500 | -60 | -1.1% | 700 |
| 2021/08/05 | 5,550 | 5,560 | 5,550 | 5,560 | -40 | -0.7% | 800 |
| 2021/08/04 | 5,580 | 5,600 | 5,580 | 5,600 | +20 | +0.4% | 1,800 |
| 2021/08/03 | 5,580 | 5,580 | 5,580 | 5,580 | +80 | +1.5% | 100 |
| 2021/08/02 | 5,500 | 5,500 | 5,500 | 5,500 | +50 | +0.9% | 200 |
| 2021/07/30 | 5,460 | 5,460 | 5,450 | 5,450 | +80 | +1.5% | 200 |
| 2021/07/29 | 5,500 | 5,500 | 5,370 | 5,370 | -130 | -2.4% | 800 |
| 2021/07/28 | 5,500 | 5,500 | 5,500 | 5,500 | ±0 | ±0% | 800 |
| 2021/07/27 | 5,500 | 5,520 | 5,490 | 5,500 | - | - | 1,500 |
| 2021/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/21 | 5,690 | 5,690 | 5,490 | 5,560 | -40 | -0.7% | 4,900 |
| 2021/07/20 | 5,590 | 5,600 | 5,580 | 5,600 | +10 | +0.2% | 700 |
| 2021/07/19 | 5,590 | 5,590 | 5,590 | 5,590 | -100 | -1.8% | 600 |
| 2021/07/16 | 5,690 | 5,740 | 5,610 | 5,690 | +60 | +1.1% | 1,800 |
| 2021/07/15 | 5,510 | 5,630 | 5,490 | 5,630 | +120 | +2.2% | 1,400 |
| 2021/07/14 | 5,500 | 5,510 | 5,500 | 5,510 | +10 | +0.2% | 400 |
| 2021/07/13 | 5,510 | 5,510 | 5,500 | 5,500 | ±0 | ±0% | 500 |
| 2021/07/12 | 5,500 | 5,500 | 5,490 | 5,500 | -100 | -1.8% | 500 |
| 2021/07/09 | 5,600 | 5,600 | 5,600 | 5,600 | -50 | -0.9% | 1,600 |
| 2021/07/08 | 5,600 | 5,650 | 5,600 | 5,650 | +50 | +0.9% | 400 |
| 2021/07/07 | 5,480 | 5,600 | 5,450 | 5,600 | +150 | +2.8% | 500 |
| 2021/07/06 | 5,450 | 5,450 | 5,450 | 5,450 | -200 | -3.5% | 200 |
| 2021/07/05 | 5,710 | 5,710 | 5,620 | 5,650 | -160 | -2.8% | 400 |
| 2021/07/02 | 5,810 | 5,810 | 5,810 | 5,810 | +60 | +1% | 300 |
| 2021/07/01 | 5,810 | 5,850 | 5,750 | 5,750 | -100 | -1.7% | 700 |
| 2021/06/30 | 5,820 | 5,850 | 5,820 | 5,850 | +40 | +0.7% | 400 |
| 2021/06/29 | 5,710 | 5,840 | 5,710 | 5,810 | ±0 | ±0% | 700 |
| 2021/06/28 | 5,750 | 5,850 | 5,750 | 5,810 | +100 | +1.8% | 1,700 |
| 2021/06/25 | 5,750 | 5,750 | 5,650 | 5,710 | +70 | +1.2% | 1,800 |
| 2021/06/24 | 5,640 | 5,690 | 5,600 | 5,640 | ±0 | ±0% | 800 |
| 2021/06/23 | 5,540 | 5,640 | 5,480 | 5,640 | ±0 | ±0% | 1,900 |
| 2021/06/22 | 5,500 | 5,640 | 5,500 | 5,640 | +90 | +1.6% | 2,900 |
| 2021/06/21 | 5,450 | 5,570 | 5,350 | 5,550 | +100 | +1.8% | 4,800 |
| 2021/06/18 | 5,450 | 5,450 | 5,450 | 5,450 | ±0 | ±0% | 700 |
| 2021/06/17 | 5,440 | 5,450 | 5,430 | 5,450 | +50 | +0.9% | 400 |
| 2021/06/16 | 5,400 | 5,400 | 5,400 | 5,400 | ±0 | ±0% | 900 |
| 2021/06/15 | 5,350 | 5,410 | 5,340 | 5,400 | +50 | +0.9% | 1,600 |
| 2021/06/14 | 5,350 | 5,350 | 5,350 | 5,350 | +30 | +0.6% | 500 |
| 2021/06/11 | 5,280 | 5,380 | 5,280 | 5,320 | +40 | +0.8% | 1,200 |
| 2021/06/10 | 5,170 | 5,280 | 5,170 | 5,280 | +110 | +2.1% | 1,900 |
| 2021/06/09 | 5,180 | 5,260 | 5,110 | 5,170 | -110 | -2.1% | 7,900 |
| 2021/06/08 | 5,260 | 5,350 | 5,250 | 5,280 | -20 | -0.4% | 2,700 |
| 2021/06/07 | 5,300 | 5,350 | 5,290 | 5,300 | ±0 | ±0% | 3,000 |
| 2021/06/04 | 5,230 | 5,300 | 5,200 | 5,300 | ±0 | ±0% | 2,100 |
| 2021/06/03 | 5,200 | 5,300 | 5,190 | 5,300 | ±0 | ±0% | 1,300 |
| 2021/06/02 | 5,420 | 5,420 | 5,240 | 5,300 | -120 | -2.2% | 1,500 |
901～
950
件表示中 / 3682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 | 117,700円 | -13.3% | +1.2% | 3.19% | 17.60倍 | 0.44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 | 100,800円 | -23.1% | -71.2% | 5.16% | 22.39倍 | 0.50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 | 113,300円 | +8.4% | +26.2% | 3.88% | 10.23倍 | 0.75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 | 163,100円 | - | - | 5.52% | 10.08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 | 90,800円 | +2.1% | +225.9% | 3.30% | 15.38倍 | 0.55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
