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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 1,215 | 1,224 | 1,182 | 1,222 | +20 | +1.7% | 1,600 |
| 2025/04/18 | 1,186 | 1,204 | 1,181 | 1,202 | +25 | +2.1% | 2,800 |
| 2025/04/17 | 1,173 | 1,177 | 1,163 | 1,177 | ±0 | ±0% | 1,100 |
| 2025/04/16 | 1,174 | 1,177 | 1,171 | 1,177 | +6 | +0.5% | 2,100 |
| 2025/04/15 | 1,171 | 1,171 | 1,155 | 1,171 | +7 | +0.6% | 1,500 |
| 2025/04/14 | 1,161 | 1,250 | 1,133 | 1,164 | +24 | +2.1% | 11,700 |
| 2025/04/11 | 1,134 | 1,145 | 1,118 | 1,140 | -22 | -1.9% | 1,500 |
| 2025/04/10 | 1,150 | 1,165 | 1,145 | 1,162 | +33 | +2.9% | 2,000 |
| 2025/04/09 | 1,120 | 1,138 | 1,114 | 1,129 | -21 | -1.8% | 2,500 |
| 2025/04/08 | 1,161 | 1,191 | 1,120 | 1,150 | +49 | +4.5% | 1,600 |
| 2025/04/07 | 1,130 | 1,150 | 1,090 | 1,101 | -68 | -5.8% | 7,800 |
| 2025/04/04 | 1,178 | 1,178 | 1,144 | 1,169 | -28 | -2.3% | 5,700 |
| 2025/04/03 | 1,200 | 1,228 | 1,192 | 1,197 | -30 | -2.4% | 3,900 |
| 2025/04/02 | 1,225 | 1,227 | 1,201 | 1,227 | +2 | +0.2% | 1,300 |
| 2025/04/01 | 1,237 | 1,237 | 1,207 | 1,225 | -12 | -1% | 2,100 |
| 2025/03/31 | 1,230 | 1,252 | 1,213 | 1,237 | -23 | -1.8% | 6,500 |
| 2025/03/28 | 1,246 | 1,265 | 1,230 | 1,260 | -83 | -6.2% | 11,200 |
| 2025/03/27 | 1,351 | 1,370 | 1,343 | 1,343 | -7 | -0.5% | 4,500 |
| 2025/03/26 | 1,369 | 1,369 | 1,349 | 1,350 | -19 | -1.4% | 5,100 |
| 2025/03/25 | 1,369 | 1,382 | 1,342 | 1,369 | +19 | +1.4% | 6,300 |
| 2025/03/24 | 1,341 | 1,350 | 1,331 | 1,350 | +25 | +1.9% | 7,000 |
| 2025/03/21 | 1,317 | 1,341 | 1,310 | 1,325 | -22 | -1.6% | 16,300 |
| 2025/03/19 | 1,341 | 1,347 | 1,326 | 1,347 | +36 | +2.7% | 7,500 |
| 2025/03/18 | 1,310 | 1,332 | 1,303 | 1,311 | +10 | +0.8% | 6,500 |
| 2025/03/17 | 1,297 | 1,303 | 1,285 | 1,301 | +17 | +1.3% | 9,300 |
| 2025/03/14 | 1,297 | 1,297 | 1,284 | 1,284 | +4 | +0.3% | 2,800 |
| 2025/03/13 | 1,279 | 1,286 | 1,279 | 1,280 | +1 | +0.1% | 3,400 |
| 2025/03/12 | 1,276 | 1,289 | 1,272 | 1,279 | -9 | -0.7% | 4,200 |
| 2025/03/11 | 1,290 | 1,291 | 1,267 | 1,288 | +20 | +1.6% | 7,900 |
| 2025/03/10 | 1,284 | 1,286 | 1,264 | 1,268 | -9 | -0.7% | 3,800 |
| 2025/03/07 | 1,268 | 1,280 | 1,253 | 1,277 | -8 | -0.6% | 2,400 |
| 2025/03/06 | 1,288 | 1,288 | 1,269 | 1,285 | -3 | -0.2% | 2,700 |
| 2025/03/05 | 1,272 | 1,288 | 1,260 | 1,288 | +16 | +1.3% | 1,200 |
| 2025/03/04 | 1,260 | 1,274 | 1,260 | 1,272 | -2 | -0.2% | 1,400 |
| 2025/03/03 | 1,283 | 1,294 | 1,270 | 1,274 | ±0 | ±0% | 4,000 |
| 2025/02/28 | 1,300 | 1,300 | 1,271 | 1,274 | -26 | -2% | 3,000 |
| 2025/02/27 | 1,250 | 1,300 | 1,242 | 1,300 | -1,215 | -48.3% | 3,900 |
| 2025/02/26 | 2,519 | 2,519 | 2,501 | 2,515 | -4 | -0.2% | 1,700 |
| 2025/02/25 | 2,483 | 2,519 | 2,481 | 2,519 | +38 | +1.5% | 3,700 |
| 2025/02/21 | 2,488 | 2,488 | 2,477 | 2,481 | -7 | -0.3% | 2,400 |
| 2025/02/20 | 2,495 | 2,495 | 2,488 | 2,488 | +16 | +0.6% | 1,300 |
| 2025/02/19 | 2,465 | 2,485 | 2,465 | 2,472 | +7 | +0.3% | 3,700 |
| 2025/02/18 | 2,469 | 2,469 | 2,432 | 2,465 | +13 | +0.5% | 2,200 |
| 2025/02/17 | 2,457 | 2,469 | 2,452 | 2,452 | -5 | -0.2% | 4,200 |
| 2025/02/14 | 2,465 | 2,469 | 2,453 | 2,457 | +3 | +0.1% | 3,900 |
| 2025/02/13 | 2,468 | 2,468 | 2,420 | 2,454 | +13 | +0.5% | 1,700 |
| 2025/02/12 | 2,448 | 2,450 | 2,440 | 2,441 | +6 | +0.2% | 2,900 |
| 2025/02/10 | 2,467 | 2,467 | 2,400 | 2,435 | -23 | -0.9% | 9,800 |
| 2025/02/07 | 2,600 | 2,600 | 2,440 | 2,458 | -11 | -0.4% | 20,100 |
| 2025/02/06 | 2,413 | 2,519 | 2,413 | 2,469 | +57 | +2.4% | 3,800 |
51～
100
件表示中 / 3734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 | 124,300円 | +18.4% | +6.6% | 3.06% | 22.56倍 | 0.49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 |
| 松井建 | 114,900円 | -2.3% | +11.9% | 4.61% | 11.00倍 | 0.65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 |
| 飛島ＨＤ | 182,600円 | +1.3% | +1.2% | 5.48% | 8.97倍 | 0.69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 | 418,000円 | - | - | - | - | 0.31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 |
| トヨコー | 214,200円 | +48.2% | +113.7% | 0.00% | 60.61倍 | 14.33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 |
市場注目の銘柄
チャート関連のコラム
