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 |
|---|---|---|---|---|---|---|---|
| 2019/12/02 | 4,975 | 5,070 | 4,975 | 5,000 | -10 | -0.2% | 1,100 |
| 2019/11/29 | 5,040 | 5,040 | 5,010 | 5,010 | -60 | -1.2% | 200 |
| 2019/11/28 | 5,050 | 5,070 | 5,050 | 5,070 | +40 | +0.8% | 300 |
| 2019/11/27 | 5,050 | 5,070 | 4,980 | 5,030 | -20 | -0.4% | 1,100 |
| 2019/11/26 | 5,030 | 5,130 | 5,030 | 5,050 | -20 | -0.4% | 700 |
| 2019/11/25 | 5,040 | 5,070 | 5,030 | 5,070 | +30 | +0.6% | 1,100 |
| 2019/11/22 | 5,030 | 5,040 | 5,030 | 5,040 | +20 | +0.4% | 500 |
| 2019/11/21 | 5,250 | 5,250 | 5,020 | 5,020 | -230 | -4.4% | 1,500 |
| 2019/11/20 | 4,900 | 5,460 | 4,900 | 5,250 | +370 | +7.6% | 13,000 |
| 2019/11/19 | 4,880 | 4,880 | 4,880 | 4,880 | ±0 | ±0% | 100 |
| 2019/11/18 | 4,900 | 4,900 | 4,880 | 4,880 | -20 | -0.4% | 300 |
| 2019/11/15 | 4,850 | 4,900 | 4,830 | 4,900 | +50 | +1% | 600 |
| 2019/11/14 | 4,850 | 4,850 | 4,850 | 4,850 | ±0 | ±0% | 100 |
| 2019/11/13 | 4,805 | 4,850 | 4,805 | 4,850 | +45 | +0.9% | 300 |
| 2019/11/12 | 4,805 | 4,805 | 4,805 | 4,805 | +25 | +0.5% | 500 |
| 2019/11/11 | 4,780 | 4,780 | 4,780 | 4,780 | ±0 | ±0% | 200 |
| 2019/11/08 | 4,745 | 4,800 | 4,745 | 4,780 | +35 | +0.7% | 400 |
| 2019/11/07 | 4,830 | 4,830 | 4,745 | 4,745 | -75 | -1.6% | 900 |
| 2019/11/06 | 4,840 | 4,885 | 4,820 | 4,820 | -20 | -0.4% | 2,000 |
| 2019/11/05 | 4,840 | 4,840 | 4,840 | 4,840 | ±0 | ±0% | 200 |
| 2019/11/01 | 4,850 | 4,850 | 4,830 | 4,840 | -10 | -0.2% | 400 |
| 2019/10/31 | 4,850 | 4,850 | 4,850 | 4,850 | ±0 | ±0% | 300 |
| 2019/10/30 | 4,810 | 4,870 | 4,810 | 4,850 | +40 | +0.8% | 400 |
| 2019/10/29 | 4,845 | 4,875 | 4,810 | 4,810 | -35 | -0.7% | 1,300 |
| 2019/10/28 | 4,810 | 4,885 | 4,805 | 4,845 | -5 | -0.1% | 1,200 |
| 2019/10/25 | 4,960 | 4,970 | 4,850 | 4,850 | -80 | -1.6% | 2,600 |
| 2019/10/24 | 4,880 | 4,930 | 4,880 | 4,930 | +50 | +1% | 300 |
| 2019/10/23 | 4,895 | 4,895 | 4,880 | 4,880 | +15 | +0.3% | 300 |
| 2019/10/21 | 4,865 | 4,885 | 4,860 | 4,865 | -5 | -0.1% | 600 |
| 2019/10/18 | 4,870 | 4,870 | 4,870 | 4,870 | +20 | +0.4% | 100 |
| 2019/10/17 | 4,810 | 4,860 | 4,810 | 4,850 | ±0 | ±0% | 300 |
| 2019/10/16 | 4,840 | 4,900 | 4,840 | 4,850 | +10 | +0.2% | 600 |
| 2019/10/15 | 4,810 | 4,840 | 4,810 | 4,840 | +30 | +0.6% | 800 |
| 2019/10/11 | 4,810 | 4,810 | 4,810 | 4,810 | +30 | +0.6% | 100 |
| 2019/10/10 | 4,830 | 4,830 | 4,780 | 4,780 | -50 | -1% | 200 |
| 2019/10/09 | 4,830 | 4,830 | 4,830 | 4,830 | -45 | -0.9% | 100 |
| 2019/10/08 | 4,850 | 4,875 | 4,845 | 4,875 | +25 | +0.5% | 600 |
| 2019/10/07 | 4,850 | 4,875 | 4,850 | 4,850 | +50 | +1% | 500 |
| 2019/10/04 | 4,865 | 4,865 | 4,800 | 4,800 | -110 | -2.2% | 400 |
| 2019/10/03 | 4,950 | 4,950 | 4,845 | 4,910 | -140 | -2.8% | 1,000 |
| 2019/10/02 | 5,050 | 5,050 | 5,050 | 5,050 | -70 | -1.4% | 100 |
| 2019/10/01 | 5,130 | 5,130 | 5,120 | 5,120 | -60 | -1.2% | 200 |
| 2019/09/30 | 5,040 | 5,180 | 5,040 | 5,180 | +40 | +0.8% | 2,300 |
| 2019/09/27 | 5,100 | 5,140 | 5,090 | 5,140 | ±0 | ±0% | 1,300 |
| 2019/09/26 | 4,910 | 5,140 | 4,910 | 5,140 | +130 | +2.6% | 3,000 |
| 2019/09/25 | 5,000 | 5,010 | 4,960 | 5,010 | +60 | +1.2% | 4,700 |
| 2019/09/24 | 4,820 | 4,950 | 4,820 | 4,950 | +25 | +0.5% | 1,400 |
| 2019/09/20 | 4,825 | 4,930 | 4,825 | 4,925 | +70 | +1.4% | 900 |
| 2019/09/19 | 4,805 | 4,855 | 4,800 | 4,855 | +5 | +0.1% | 800 |
| 2019/09/18 | 4,805 | 4,855 | 4,795 | 4,850 | -5 | -0.1% | 600 |
1401～
1450
件表示中 / 3769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 | 139,800円 | +18.4% | +6.6% | 2.72% | 25.40倍 | 0.55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 | 261,500円 | +12.1% | +18.8% | 2.68% | 14.93倍 | 1.16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 |
| 飛島ＨＤ | 212,000円 | +1.3% | +1.2% | 4.72% | 10.41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 |
| オーテック | 185,100円 | -1.4% | -19.5% | 3.13% | 12.75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 | 400,000円 | +3.5% | +4.9% | 3.75% | 10.34倍 | 1.02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
