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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 2,465 | 2,507 | 2,465 | 2,507 | +42 | +1.7% | 4,900 |
2023/12/07 | 2,475 | 2,475 | 2,465 | 2,465 | -35 | -1.4% | 400 |
2023/12/06 | 2,481 | 2,510 | 2,460 | 2,500 | +20 | +0.8% | 1,800 |
2023/12/05 | 2,430 | 2,483 | 2,430 | 2,480 | ±0 | ±0% | 1,300 |
2023/12/04 | 2,480 | 2,481 | 2,480 | 2,480 | - | - | 800 |
2023/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/11/30 | 2,450 | 2,500 | 2,413 | 2,500 | +51 | +2.1% | 3,200 |
2023/11/29 | 2,452 | 2,452 | 2,449 | 2,449 | -3 | -0.1% | 400 |
2023/11/28 | 2,452 | 2,452 | 2,452 | 2,452 | -40 | -1.6% | 100 |
2023/11/27 | 2,458 | 2,500 | 2,456 | 2,492 | +34 | +1.4% | 1,800 |
2023/11/24 | 2,500 | 2,500 | 2,456 | 2,458 | -11 | -0.4% | 1,200 |
2023/11/22 | 2,469 | 2,469 | 2,469 | 2,469 | -1 | ±0% | 100 |
2023/11/21 | 2,480 | 2,480 | 2,360 | 2,470 | -10 | -0.4% | 1,500 |
2023/11/20 | 2,490 | 2,490 | 2,455 | 2,480 | -28 | -1.1% | 1,000 |
2023/11/17 | 2,491 | 2,508 | 2,491 | 2,508 | ±0 | ±0% | 1,500 |
2023/11/16 | 2,491 | 2,510 | 2,491 | 2,508 | -8 | -0.3% | 900 |
2023/11/15 | 2,496 | 2,520 | 2,481 | 2,516 | +1 | ±0% | 1,500 |
2023/11/14 | 2,480 | 2,518 | 2,430 | 2,515 | ±0 | ±0% | 5,600 |
2023/11/13 | 2,484 | 2,515 | 2,464 | 2,515 | +15 | +0.6% | 3,400 |
2023/11/10 | 2,500 | 2,500 | 2,465 | 2,500 | ±0 | ±0% | 2,600 |
2023/11/09 | 2,480 | 2,500 | 2,480 | 2,500 | +1 | ±0% | 4,800 |
2023/11/08 | 2,400 | 2,499 | 2,400 | 2,499 | -15 | -0.6% | 2,300 |
2023/11/07 | 2,383 | 2,514 | 2,383 | 2,514 | +131 | +5.5% | 1,000 |
2023/11/06 | 2,383 | 2,383 | 2,383 | 2,383 | ±0 | ±0% | 100 |
2023/11/02 | 2,432 | 2,432 | 2,383 | 2,383 | - | - | 200 |
2023/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/10/31 | 2,423 | 2,430 | 2,389 | 2,389 | -38 | -1.6% | 600 |
2023/10/30 | 2,439 | 2,439 | 2,427 | 2,427 | -62 | -2.5% | 200 |
2023/10/27 | 2,476 | 2,489 | 2,441 | 2,489 | +6 | +0.2% | 1,400 |
2023/10/26 | 2,390 | 2,483 | 2,390 | 2,483 | +43 | +1.8% | 3,100 |
2023/10/25 | 2,472 | 2,472 | 2,439 | 2,440 | +40 | +1.7% | 1,900 |
2023/10/24 | 2,365 | 2,400 | 2,365 | 2,400 | - | - | 500 |
2023/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/10/20 | 2,402 | 2,402 | 2,361 | 2,397 | - | - | 500 |
2023/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/10/18 | 2,439 | 2,440 | 2,406 | 2,407 | -45 | -1.8% | 700 |
2023/10/17 | 2,449 | 2,457 | 2,434 | 2,452 | -5 | -0.2% | 700 |
2023/10/16 | 2,431 | 2,457 | 2,424 | 2,457 | -23 | -0.9% | 900 |
2023/10/13 | 2,430 | 2,480 | 2,373 | 2,480 | +30 | +1.2% | 1,200 |
2023/10/12 | 2,387 | 2,450 | 2,387 | 2,450 | +55 | +2.3% | 1,400 |
2023/10/11 | 2,320 | 2,395 | 2,320 | 2,395 | +80 | +3.5% | 600 |
2023/10/10 | 2,342 | 2,342 | 2,315 | 2,315 | -77 | -3.2% | 700 |
2023/10/06 | 2,411 | 2,411 | 2,392 | 2,392 | -67 | -2.7% | 500 |
2023/10/05 | 2,449 | 2,459 | 2,404 | 2,459 | -40 | -1.6% | 400 |
2023/10/04 | 2,499 | 2,499 | 2,499 | 2,499 | ±0 | ±0% | 400 |
2023/10/03 | 2,471 | 2,509 | 2,425 | 2,499 | +28 | +1.1% | 700 |
2023/10/02 | 2,519 | 2,520 | 2,471 | 2,471 | -60 | -2.4% | 500 |
2023/09/29 | 2,470 | 2,550 | 2,455 | 2,531 | +11 | +0.4% | 2,700 |
2023/09/28 | 2,480 | 2,575 | 2,425 | 2,520 | -5,070 | -66.8% | 3,600 |
2023/09/27 | 7,590 | 7,590 | 7,540 | 7,590 | ±0 | ±0% | 1,800 |
101~
150
件表示中 / 3452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 | - | -13.2% | +94.3% | - | - | - |
|
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 |
第一建設 | 206,200円 | -7.4% | -7.2% | 3.88% | 15.44倍 | 0.58倍 |
|
JR東日本系。線路工事など同社依存度約7割。非鉄道も強化。関東、信越、東北地盤。好財務 |
朝日工 | 154,500円 | +14.4% | +47.1% | 3.88% | 11.36倍 | 1.07倍 |
|
空調・衛生工事の専業大手。メーカー機能持つハイテク環境制御装置に強み。環境技術開発も |
不動テトラ | 220,300円 | -3.8% | -29.1% | 2.72% | 20.32倍 | 1.05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 |
洋エンジ | 91,300円 | +29.6% | +28.6% | 1.31% | 6.77倍 | 0.64倍 |
|
三井系総合エンジで国内3位。肥料、エチレンプラントに強み。三井海洋開発と洋上設備で合弁 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム