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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 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 |
| 2021/03/22 | 5,530 | 5,580 | 5,500 | 5,570 | ±0 | ±0% | 700 |
| 2021/03/19 | 5,490 | 5,570 | 5,490 | 5,570 | +70 | +1.3% | 2,000 |
| 2021/03/18 | 5,420 | 5,500 | 5,420 | 5,500 | +10 | +0.2% | 1,800 |
| 2021/03/17 | 5,500 | 5,500 | 5,420 | 5,490 | +90 | +1.7% | 400 |
| 2021/03/16 | 5,310 | 5,400 | 5,240 | 5,400 | +100 | +1.9% | 2,400 |
| 2021/03/15 | 5,210 | 5,300 | 5,210 | 5,300 | -10 | -0.2% | 400 |
| 2021/03/12 | 5,360 | 5,360 | 5,260 | 5,310 | +10 | +0.2% | 700 |
| 2021/03/11 | 5,350 | 5,350 | 5,300 | 5,300 | -50 | -0.9% | 800 |
| 2021/03/10 | 5,350 | 5,350 | 5,350 | 5,350 | ±0 | ±0% | 200 |
| 2021/03/09 | 5,250 | 5,350 | 5,250 | 5,350 | ±0 | ±0% | 900 |
| 2021/03/08 | 5,400 | 5,400 | 5,230 | 5,350 | +50 | +0.9% | 500 |
| 2021/03/05 | 5,300 | 5,300 | 5,300 | 5,300 | ±0 | ±0% | 1,000 |
| 2021/03/04 | 5,300 | 5,300 | 5,230 | 5,300 | +70 | +1.3% | 300 |
| 2021/03/03 | 5,130 | 5,230 | 5,120 | 5,230 | +10 | +0.2% | 2,900 |
| 2021/03/02 | 5,090 | 5,220 | 5,030 | 5,220 | +130 | +2.6% | 2,500 |
| 2021/03/01 | 5,180 | 5,180 | 5,070 | 5,090 | +10 | +0.2% | 700 |
| 2021/02/26 | 5,110 | 5,110 | 5,080 | 5,080 | -30 | -0.6% | 300 |
1051～
1100
件表示中 / 3768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 | 139,700円 | +18.4% | +6.6% | 2.72% | 25.37倍 | 0.54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 | 214,200円 | +1.3% | +1.2% | 4.67% | 10.52倍 | 0.81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 | 320,500円 | +48.2% | +113.7% | 0.00% | 90.69倍 | 21.45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 |
| オーテック | 185,000円 | -1.4% | -19.5% | 3.14% | 12.74倍 | 1.28倍 |
|
工場・ビル空調自動制御設備の建設、施工、メンテなどが柱。建築設備資材や機器販売も展開 |
| 中外炉 | 404,500円 | +3.5% | +4.9% | 3.71% | 10.45倍 | 1.04倍 |
|
工業炉トップ。鉄鋼や各種産業用の熱処理設備強固。ディスプレー等の情報通信と環境分野展開 |
市場注目の銘柄
チャート関連のコラム
