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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,097 | 2,097 | 2,097 | 2,097 | - | - | 100 |
| 2024/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/04 | 2,041 | 2,079 | 2,033 | 2,053 | -17 | -0.8% | 1,100 |
| 2024/09/03 | 2,050 | 2,077 | 2,050 | 2,070 | - | - | 6,000 |
| 2024/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/28 | 2,150 | 2,150 | 2,150 | 2,150 | - | - | 100 |
| 2024/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/23 | 2,216 | 2,216 | 2,150 | 2,150 | -16 | -0.7% | 1,900 |
| 2024/08/22 | 2,200 | 2,200 | 2,160 | 2,166 | +11 | +0.5% | 1,000 |
| 2024/08/21 | 2,175 | 2,175 | 2,155 | 2,155 | -17 | -0.8% | 800 |
| 2024/08/20 | 2,199 | 2,200 | 2,161 | 2,172 | - | - | 1,000 |
| 2024/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/14 | 2,017 | 2,122 | 2,017 | 2,122 | +22 | +1% | 600 |
| 2024/08/13 | 2,052 | 2,100 | 2,052 | 2,100 | +90 | +4.5% | 700 |
| 2024/08/09 | 2,001 | 2,050 | 2,001 | 2,010 | +23 | +1.2% | 500 |
| 2024/08/08 | 1,987 | 1,987 | 1,987 | 1,987 | - | - | 300 |
| 2024/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/06 | 1,930 | 2,006 | 1,895 | 1,982 | +22 | +1.1% | 2,400 |
| 2024/08/05 | 2,021 | 2,037 | 1,960 | 1,960 | -207 | -9.6% | 2,700 |
| 2024/08/02 | 2,161 | 2,168 | 2,161 | 2,167 | -30 | -1.4% | 800 |
| 2024/08/01 | 2,224 | 2,239 | 2,089 | 2,197 | -25 | -1.1% | 900 |
| 2024/07/31 | 2,222 | 2,222 | 2,222 | 2,222 | - | - | 100 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 2,223 | 2,223 | 2,223 | 2,223 | ±0 | ±0% | 100 |
| 2024/07/26 | 2,210 | 2,223 | 2,210 | 2,223 | -3 | -0.1% | 900 |
| 2024/07/25 | 2,292 | 2,292 | 2,226 | 2,226 | +1 | ±0% | 11,100 |
| 2024/07/24 | 2,222 | 2,225 | 2,220 | 2,225 | +16 | +0.7% | 1,800 |
| 2024/07/23 | 2,190 | 2,239 | 2,190 | 2,209 | +32 | +1.5% | 4,700 |
| 2024/07/22 | 2,190 | 2,190 | 2,177 | 2,177 | -18 | -0.8% | 1,600 |
| 2024/07/19 | 2,195 | 2,195 | 2,195 | 2,195 | -3 | -0.1% | 100 |
| 2024/07/18 | 2,188 | 2,198 | 2,187 | 2,198 | ±0 | ±0% | 300 |
| 2024/07/17 | 2,189 | 2,199 | 2,170 | 2,198 | ±0 | ±0% | 2,500 |
| 2024/07/16 | 2,198 | 2,198 | 2,198 | 2,198 | - | - | 100 |
| 2024/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/10 | 2,157 | 2,180 | 2,157 | 2,180 | +20 | +0.9% | 600 |
| 2024/07/09 | 2,173 | 2,173 | 2,160 | 2,160 | -21 | -1% | 1,400 |
| 2024/07/08 | 2,200 | 2,200 | 2,171 | 2,181 | -20 | -0.9% | 1,200 |
| 2024/07/05 | 2,203 | 2,203 | 2,201 | 2,201 | +16 | +0.7% | 300 |
| 2024/07/04 | 2,222 | 2,222 | 2,178 | 2,185 | ±0 | ±0% | 1,900 |
| 2024/07/03 | 2,191 | 2,249 | 2,185 | 2,185 | -18 | -0.8% | 2,500 |
| 2024/07/02 | 2,181 | 2,222 | 2,180 | 2,203 | +23 | +1.1% | 600 |
| 2024/07/01 | 2,181 | 2,182 | 2,170 | 2,180 | -1 | ±0% | 1,800 |
| 2024/06/28 | 2,240 | 2,241 | 2,181 | 2,181 | -49 | -2.2% | 3,600 |
| 2024/06/27 | 2,233 | 2,233 | 2,230 | 2,230 | -9 | -0.4% | 500 |
51～
100
件表示中 / 3585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 | 211,000円 | -13.3% | +1.2% | 3.55% | 19.47倍 | 0.45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 | 208,900円 | +5.2% | +5.2% | 2.87% | 15.04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 | 111,600円 | +12.4% | -4.0% | 3.58% | 13.58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 | 158,200円 | - | - | 5.69% | 9.81倍 | - |
|
- |
| ヤマト | 110,500円 | +5.6% | +41.6% | 3.17% | 11.42倍 | 0.73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
