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 |
|---|---|---|---|---|---|---|---|
| 2021/06/04 | 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 |
| 2021/06/01 | 5,350 | 5,420 | 5,300 | 5,420 | +20 | +0.4% | 1,000 |
| 2021/05/31 | 5,320 | 5,400 | 5,290 | 5,400 | +60 | +1.1% | 900 |
| 2021/05/28 | 5,300 | 5,360 | 5,250 | 5,340 | ±0 | ±0% | 1,200 |
| 2021/05/27 | 5,300 | 5,350 | 5,200 | 5,340 | +40 | +0.8% | 1,100 |
| 2021/05/26 | 5,230 | 5,300 | 5,230 | 5,300 | ±0 | ±0% | 300 |
| 2021/05/25 | 5,280 | 5,300 | 5,200 | 5,300 | +20 | +0.4% | 1,200 |
| 2021/05/24 | 5,320 | 5,340 | 5,280 | 5,280 | +20 | +0.4% | 500 |
| 2021/05/21 | 5,260 | 5,260 | 5,260 | 5,260 | ±0 | ±0% | 500 |
| 2021/05/20 | 5,140 | 5,260 | 5,140 | 5,260 | +80 | +1.5% | 2,200 |
| 2021/05/19 | 5,120 | 5,190 | 5,100 | 5,180 | +30 | +0.6% | 1,200 |
| 2021/05/18 | 5,110 | 5,200 | 5,080 | 5,150 | +30 | +0.6% | 3,200 |
| 2021/05/17 | 4,930 | 5,120 | 4,930 | 5,120 | -210 | -3.9% | 800 |
| 2021/05/14 | 5,290 | 5,390 | 5,290 | 5,330 | +40 | +0.8% | 1,300 |
| 2021/05/13 | 5,210 | 5,350 | 5,210 | 5,290 | +50 | +1% | 1,000 |
| 2021/05/12 | 5,360 | 5,400 | 5,240 | 5,240 | -160 | -3% | 1,100 |
| 2021/05/11 | 5,400 | 5,500 | 5,400 | 5,400 | -50 | -0.9% | 900 |
| 2021/05/10 | 5,450 | 5,450 | 5,450 | 5,450 | ±0 | ±0% | 500 |
| 2021/05/07 | 5,390 | 5,500 | 5,390 | 5,450 | +60 | +1.1% | 1,000 |
| 2021/05/06 | 5,450 | 5,500 | 5,390 | 5,390 | -110 | -2% | 1,800 |
| 2021/04/30 | 5,500 | 5,500 | 5,500 | 5,500 | +10 | +0.2% | 100 |
| 2021/04/28 | 5,500 | 5,500 | 5,400 | 5,490 | ±0 | ±0% | 400 |
| 2021/04/27 | 5,530 | 5,530 | 5,390 | 5,490 | +150 | +2.8% | 1,800 |
| 2021/04/26 | 5,470 | 5,480 | 5,340 | 5,340 | -190 | -3.4% | 300 |
| 2021/04/23 | 5,550 | 5,550 | 5,530 | 5,530 | ±0 | ±0% | 1,300 |
| 2021/04/22 | 5,590 | 5,590 | 5,530 | 5,530 | +20 | +0.4% | 500 |
| 2021/04/21 | 5,530 | 5,530 | 5,510 | 5,510 | -70 | -1.3% | 500 |
| 2021/04/20 | 5,580 | 5,580 | 5,580 | 5,580 | - | - | 100 |
| 2021/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/16 | 5,520 | 5,580 | 5,500 | 5,580 | +60 | +1.1% | 600 |
| 2021/04/15 | 5,440 | 5,540 | 5,440 | 5,520 | +80 | +1.5% | 400 |
| 2021/04/14 | 5,450 | 5,560 | 5,440 | 5,440 | -10 | -0.2% | 4,600 |
| 2021/04/13 | 5,400 | 5,450 | 5,320 | 5,450 | - | - | 800 |
| 2021/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/09 | 5,450 | 5,500 | 5,370 | 5,490 | +80 | +1.5% | 17,800 |
| 2021/04/08 | 5,470 | 5,470 | 5,410 | 5,410 | -40 | -0.7% | 500 |
| 2021/04/07 | 5,370 | 5,450 | 5,370 | 5,450 | -20 | -0.4% | 400 |
| 2021/04/06 | 5,540 | 5,540 | 5,470 | 5,470 | -80 | -1.4% | 200 |
| 2021/04/05 | 5,470 | 5,550 | 5,370 | 5,550 | -20 | -0.4% | 700 |
| 2021/04/02 | 5,710 | 5,710 | 5,570 | 5,570 | -220 | -3.8% | 500 |
| 2021/04/01 | 5,790 | 5,790 | 5,790 | 5,790 | +20 | +0.3% | 100 |
| 2021/03/31 | 5,600 | 5,790 | 5,500 | 5,770 | +170 | +3% | 6,800 |
| 2021/03/30 | 5,410 | 5,600 | 5,310 | 5,600 | +20 | +0.4% | 1,600 |
| 2021/03/29 | 5,590 | 5,590 | 5,550 | 5,580 | ±0 | ±0% | 600 |
| 2021/03/26 | 5,570 | 5,580 | 5,470 | 5,580 | +10 | +0.2% | 1,100 |
| 2021/03/25 | 5,570 | 5,570 | 5,490 | 5,570 | ±0 | ±0% | 900 |
| 2021/03/24 | 5,560 | 5,570 | 5,440 | 5,570 | ±0 | ±0% | 2,300 |
| 2021/03/23 | 5,570 | 5,580 | 5,340 | 5,570 | ±0 | ±0% | 2,200 |
1001～
1050
件表示中 / 3735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 | 120,500円 | +18.4% | +6.6% | 3.15% | 21.87倍 | 0.47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 |
| 飛島ＨＤ | 181,500円 | +1.3% | +1.2% | 5.51% | 8.91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 |
| トヨコー | 251,800円 | +48.2% | +113.7% | 0.00% | 71.25倍 | 16.85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 |
| 銭高組 | 420,500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 |
| 日本アクア | 79,200円 | +13.5% | +17.6% | 4.42% | 12.22倍 | 2.40倍 |
|
住宅・建築物用のウレタン断熱材を生産・施工。ヤマダＨＤ傘下のヒノキヤグループの子会社 |
市場注目の銘柄
チャート関連のコラム
