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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,320 | 2,410 | 2,320 | 2,353 | +46 | +2% | 10,900 |
| 2025/01/20 | 2,319 | 2,348 | 2,301 | 2,307 | +27 | +1.2% | 19,500 |
| 2025/01/17 | 2,180 | 2,491 | 2,180 | 2,280 | +85 | +3.9% | 32,500 |
| 2025/01/16 | 2,150 | 2,195 | 2,121 | 2,195 | +45 | +2.1% | 2,000 |
| 2025/01/15 | 2,190 | 2,195 | 2,056 | 2,150 | ±0 | ±0% | 3,800 |
| 2025/01/14 | 2,140 | 2,150 | 2,120 | 2,150 | ±0 | ±0% | 2,000 |
| 2025/01/10 | 2,146 | 2,197 | 2,146 | 2,150 | +4 | +0.2% | 2,400 |
| 2025/01/09 | 2,185 | 2,185 | 2,146 | 2,146 | -40 | -1.8% | 400 |
| 2025/01/08 | 2,180 | 2,186 | 2,180 | 2,186 | +46 | +2.1% | 200 |
| 2025/01/07 | 2,140 | 2,140 | 2,117 | 2,140 | -2 | -0.1% | 1,200 |
| 2025/01/06 | 2,140 | 2,160 | 2,140 | 2,142 | +2 | +0.1% | 1,700 |
| 2024/12/30 | 2,140 | 2,140 | 2,140 | 2,140 | +50 | +2.4% | 300 |
| 2024/12/27 | 2,088 | 2,100 | 2,080 | 2,090 | -10 | -0.5% | 1,100 |
| 2024/12/26 | 2,090 | 2,105 | 2,090 | 2,100 | +10 | +0.5% | 300 |
| 2024/12/25 | 2,139 | 2,139 | 2,090 | 2,090 | -49 | -2.3% | 1,600 |
| 2024/12/24 | 2,110 | 2,139 | 2,110 | 2,139 | +29 | +1.4% | 400 |
| 2024/12/23 | 2,140 | 2,140 | 2,110 | 2,110 | ±0 | ±0% | 1,300 |
| 2024/12/20 | 2,083 | 2,110 | 2,083 | 2,110 | +14 | +0.7% | 2,800 |
| 2024/12/19 | 2,100 | 2,100 | 2,096 | 2,096 | -13 | -0.6% | 300 |
| 2024/12/18 | 2,100 | 2,109 | 2,092 | 2,109 | +9 | +0.4% | 700 |
| 2024/12/17 | 2,097 | 2,100 | 2,095 | 2,100 | +8 | +0.4% | 1,100 |
| 2024/12/16 | 2,149 | 2,149 | 2,092 | 2,092 | -28 | -1.3% | 2,900 |
| 2024/12/13 | 2,120 | 2,120 | 2,120 | 2,120 | +20 | +1% | 200 |
| 2024/12/12 | 2,129 | 2,129 | 2,100 | 2,100 | -16 | -0.8% | 2,100 |
| 2024/12/11 | 2,123 | 2,132 | 2,116 | 2,116 | -10 | -0.5% | 1,000 |
| 2024/12/10 | 2,122 | 2,126 | 2,101 | 2,126 | -2 | -0.1% | 1,900 |
| 2024/12/09 | 2,140 | 2,155 | 2,128 | 2,128 | -37 | -1.7% | 1,000 |
| 2024/12/06 | 2,150 | 2,170 | 2,150 | 2,165 | +15 | +0.7% | 1,100 |
| 2024/12/05 | 2,138 | 2,151 | 2,138 | 2,150 | +12 | +0.6% | 500 |
| 2024/12/04 | 2,144 | 2,144 | 2,120 | 2,138 | -20 | -0.9% | 2,100 |
| 2024/12/03 | 2,100 | 2,158 | 2,096 | 2,158 | +58 | +2.8% | 900 |
| 2024/12/02 | 2,103 | 2,103 | 2,088 | 2,100 | -20 | -0.9% | 500 |
| 2024/11/29 | 2,100 | 2,120 | 2,100 | 2,120 | +15 | +0.7% | 1,300 |
| 2024/11/28 | 2,115 | 2,118 | 2,105 | 2,105 | +2 | +0.1% | 1,000 |
| 2024/11/27 | 2,101 | 2,103 | 2,101 | 2,103 | +2 | +0.1% | 200 |
| 2024/11/26 | 2,101 | 2,121 | 2,101 | 2,101 | -10 | -0.5% | 700 |
| 2024/11/25 | 2,148 | 2,148 | 2,110 | 2,111 | -37 | -1.7% | 1,500 |
| 2024/11/22 | 2,091 | 2,148 | 2,071 | 2,148 | +38 | +1.8% | 1,200 |
| 2024/11/21 | 2,100 | 2,110 | 2,100 | 2,110 | +10 | +0.5% | 500 |
| 2024/11/20 | 2,084 | 2,100 | 2,084 | 2,100 | +16 | +0.8% | 800 |
| 2024/11/19 | 2,080 | 2,084 | 2,070 | 2,084 | +4 | +0.2% | 1,200 |
| 2024/11/18 | 2,100 | 2,100 | 2,080 | 2,080 | - | - | 200 |
| 2024/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/14 | 2,041 | 2,089 | 2,041 | 2,087 | -4 | -0.2% | 1,500 |
| 2024/11/13 | 2,100 | 2,100 | 2,091 | 2,091 | -16 | -0.8% | 200 |
| 2024/11/12 | 2,149 | 2,149 | 2,085 | 2,107 | -43 | -2% | 1,000 |
| 2024/11/11 | 2,081 | 2,150 | 2,080 | 2,150 | +69 | +3.3% | 1,000 |
| 2024/11/08 | 2,081 | 2,081 | 2,081 | 2,081 | -9 | -0.4% | 100 |
| 2024/11/07 | 2,100 | 2,100 | 2,090 | 2,090 | -33 | -1.6% | 900 |
| 2024/11/06 | 2,126 | 2,126 | 2,089 | 2,123 | - | - | 1,200 |
51～
100
件表示中 / 3673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 | 116,900円 | -13.3% | +1.2% | 3.21% | 17.48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 |
| 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 | 107,600円 | +8.4% | +26.2% | 4.09% | 9.71倍 | 0.71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 | 161,100円 | - | - | 5.59% | 9.95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 |
| 銭高組 | 358,000円 | -0.7% | -33.8% | 2.79% | 11.65倍 | 0.28倍 |
|
１７０５年創業、関西本拠の老舗中堅ゼネコン。官民比率は３対７、マンション比率約１割 |
市場注目の銘柄
チャート関連のコラム
