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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 4,920 | 4,920 | 4,920 | 4,920 | -35 | -0.7% | 100 |
| 2019/07/29 | 4,955 | 4,955 | 4,955 | 4,955 | ±0 | ±0% | 100 |
| 2019/07/26 | 4,955 | 4,955 | 4,955 | 4,955 | ±0 | ±0% | 200 |
| 2019/07/25 | 5,100 | 5,100 | 4,955 | 4,955 | -25 | -0.5% | 4,000 |
| 2019/07/24 | 5,020 | 5,020 | 4,980 | 4,980 | -20 | -0.4% | 400 |
| 2019/07/23 | 5,020 | 5,020 | 4,985 | 5,000 | ±0 | ±0% | 600 |
| 2019/07/22 | 4,980 | 5,000 | 4,980 | 5,000 | +20 | +0.4% | 300 |
| 2019/07/19 | 4,920 | 4,980 | 4,920 | 4,980 | +60 | +1.2% | 400 |
| 2019/07/18 | 4,965 | 4,965 | 4,920 | 4,920 | - | - | 200 |
| 2019/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/16 | 4,935 | 4,935 | 4,935 | 4,935 | +20 | +0.4% | 200 |
| 2019/07/12 | 4,985 | 4,985 | 4,915 | 4,915 | -35 | -0.7% | 200 |
| 2019/07/11 | 4,940 | 4,950 | 4,940 | 4,950 | -30 | -0.6% | 200 |
| 2019/07/10 | 4,980 | 4,980 | 4,980 | 4,980 | ±0 | ±0% | 100 |
| 2019/07/09 | 4,955 | 4,980 | 4,955 | 4,980 | +70 | +1.4% | 300 |
| 2019/07/08 | 4,925 | 4,925 | 4,910 | 4,910 | -30 | -0.6% | 700 |
| 2019/07/05 | 4,980 | 4,980 | 4,940 | 4,940 | - | - | 300 |
| 2019/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/03 | 4,990 | 4,990 | 4,990 | 4,990 | -40 | -0.8% | 200 |
| 2019/07/02 | 5,030 | 5,030 | 5,030 | 5,030 | +40 | +0.8% | 100 |
| 2019/07/01 | 4,990 | 4,990 | 4,990 | 4,990 | -50 | -1% | 100 |
| 2019/06/28 | 5,040 | 5,040 | 5,040 | 5,040 | ±0 | ±0% | 100 |
| 2019/06/27 | 4,980 | 5,040 | 4,980 | 5,040 | +20 | +0.4% | 700 |
| 2019/06/26 | 4,955 | 5,020 | 4,955 | 5,020 | +20 | +0.4% | 400 |
| 2019/06/25 | 5,000 | 5,000 | 4,995 | 5,000 | ±0 | ±0% | 1,400 |
| 2019/06/24 | 4,975 | 5,020 | 4,975 | 5,000 | +25 | +0.5% | 900 |
| 2019/06/21 | 4,950 | 4,975 | 4,850 | 4,975 | -25 | -0.5% | 1,700 |
| 2019/06/20 | 5,000 | 5,000 | 5,000 | 5,000 | ±0 | ±0% | 500 |
| 2019/06/19 | 5,000 | 5,000 | 5,000 | 5,000 | +25 | +0.5% | 500 |
| 2019/06/18 | 4,975 | 4,975 | 4,975 | 4,975 | ±0 | ±0% | 100 |
| 2019/06/17 | 4,930 | 4,975 | 4,930 | 4,975 | ±0 | ±0% | 200 |
| 2019/06/14 | 4,980 | 4,980 | 4,975 | 4,975 | -25 | -0.5% | 200 |
| 2019/06/13 | 4,950 | 5,010 | 4,950 | 5,000 | - | - | 600 |
| 2019/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/11 | 5,000 | 5,000 | 5,000 | 5,000 | -120 | -2.3% | 400 |
| 2019/06/10 | 5,120 | 5,120 | 5,120 | 5,120 | +155 | +3.1% | 1,200 |
| 2019/06/07 | 4,910 | 4,965 | 4,910 | 4,965 | +55 | +1.1% | 700 |
| 2019/06/06 | 4,880 | 4,910 | 4,880 | 4,910 | +50 | +1% | 600 |
| 2019/06/05 | 4,805 | 4,860 | 4,805 | 4,860 | ±0 | ±0% | 200 |
| 2019/06/04 | 4,845 | 4,860 | 4,835 | 4,860 | - | - | 400 |
| 2019/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/31 | 4,800 | 4,845 | 4,800 | 4,845 | ±0 | ±0% | 200 |
| 2019/05/30 | 4,805 | 4,845 | 4,805 | 4,845 | -5 | -0.1% | 400 |
| 2019/05/29 | 4,710 | 4,850 | 4,710 | 4,850 | - | - | 800 |
| 2019/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/27 | 4,800 | 4,840 | 4,800 | 4,805 | ±0 | ±0% | 700 |
| 2019/05/24 | 4,810 | 4,810 | 4,800 | 4,805 | -10 | -0.2% | 1,600 |
| 2019/05/23 | 4,735 | 4,815 | 4,735 | 4,815 | +55 | +1.2% | 3,400 |
| 2019/05/22 | 4,760 | 4,760 | 4,760 | 4,760 | +50 | +1.1% | 200 |
| 2019/05/21 | 4,710 | 4,710 | 4,710 | 4,710 | +5 | +0.1% | 100 |
1301～
1350
件表示中 / 3586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 | 214,800円 | -13.3% | +1.2% | 3.49% | 19.82倍 | 0.46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 | 112,100円 | +12.4% | -4.0% | 3.57% | 13.64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 | 160,300円 | - | - | 5.61% | 9.94倍 | - |
|
- |
| ヤマト | 111,800円 | +5.6% | +41.6% | 3.13% | 11.55倍 | 0.74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
