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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,272 | 2,272 | 2,200 | 2,239 | -34 | -1.5% | 2,600 |
| 2024/06/25 | 2,274 | 2,274 | 2,273 | 2,273 | +43 | +1.9% | 3,800 |
| 2024/06/24 | 2,237 | 2,237 | 2,230 | 2,230 | -7 | -0.3% | 500 |
| 2024/06/21 | 2,278 | 2,278 | 2,233 | 2,237 | -23 | -1% | 1,000 |
| 2024/06/20 | 2,244 | 2,260 | 2,243 | 2,260 | +26 | +1.2% | 400 |
| 2024/06/19 | 2,233 | 2,234 | 2,233 | 2,234 | - | - | 400 |
| 2024/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/17 | 2,296 | 2,296 | 2,250 | 2,250 | -46 | -2% | 700 |
| 2024/06/14 | 2,195 | 2,372 | 2,195 | 2,296 | - | - | 5,800 |
| 2024/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/12 | 2,243 | 2,243 | 2,192 | 2,198 | -52 | -2.3% | 1,300 |
| 2024/06/11 | 2,258 | 2,258 | 2,250 | 2,250 | ±0 | ±0% | 900 |
| 2024/06/10 | 2,310 | 2,310 | 2,250 | 2,250 | -69 | -3% | 1,500 |
| 2024/06/07 | 2,331 | 2,331 | 2,319 | 2,319 | -13 | -0.6% | 1,200 |
| 2024/06/06 | 2,340 | 2,347 | 2,332 | 2,332 | -13 | -0.6% | 500 |
| 2024/06/05 | 2,345 | 2,345 | 2,345 | 2,345 | +15 | +0.6% | 100 |
| 2024/06/04 | 2,330 | 2,330 | 2,321 | 2,330 | ±0 | ±0% | 800 |
| 2024/06/03 | 2,335 | 2,350 | 2,322 | 2,330 | +8 | +0.3% | 1,700 |
| 2024/05/31 | 2,330 | 2,340 | 2,317 | 2,322 | -108 | -4.4% | 9,200 |
| 2024/05/30 | 2,496 | 2,496 | 2,430 | 2,430 | -53 | -2.1% | 600 |
| 2024/05/29 | 2,483 | 2,483 | 2,483 | 2,483 | -17 | -0.7% | 100 |
| 2024/05/28 | 2,490 | 2,500 | 2,449 | 2,500 | -22 | -0.9% | 2,400 |
| 2024/05/27 | 2,522 | 2,522 | 2,522 | 2,522 | +50 | +2% | 100 |
| 2024/05/24 | 2,544 | 2,544 | 2,472 | 2,472 | -78 | -3.1% | 1,400 |
| 2024/05/23 | 2,543 | 2,550 | 2,543 | 2,550 | +28 | +1.1% | 500 |
| 2024/05/22 | 2,513 | 2,563 | 2,513 | 2,522 | +16 | +0.6% | 1,100 |
| 2024/05/21 | 2,550 | 2,551 | 2,502 | 2,506 | -29 | -1.1% | 800 |
| 2024/05/20 | 2,537 | 2,545 | 2,535 | 2,535 | -8 | -0.3% | 600 |
| 2024/05/17 | 2,543 | 2,543 | 2,543 | 2,543 | -27 | -1.1% | 100 |
| 2024/05/16 | 2,550 | 2,570 | 2,549 | 2,570 | -30 | -1.2% | 700 |
| 2024/05/15 | 2,602 | 2,602 | 2,600 | 2,600 | ±0 | ±0% | 200 |
| 2024/05/14 | 2,600 | 2,600 | 2,600 | 2,600 | - | - | 100 |
| 2024/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 2,600 | 2,604 | 2,577 | 2,577 | -13 | -0.5% | 3,000 |
| 2024/05/07 | 2,540 | 2,590 | 2,540 | 2,590 | +10 | +0.4% | 200 |
| 2024/05/02 | 2,530 | 2,580 | 2,530 | 2,580 | +50 | +2% | 200 |
| 2024/05/01 | 2,570 | 2,570 | 2,520 | 2,530 | -30 | -1.2% | 400 |
| 2024/04/30 | 2,580 | 2,580 | 2,560 | 2,560 | -6 | -0.2% | 400 |
| 2024/04/26 | 2,566 | 2,566 | 2,566 | 2,566 | ±0 | ±0% | 1,000 |
| 2024/04/25 | 2,595 | 2,599 | 2,566 | 2,566 | -3 | -0.1% | 3,200 |
| 2024/04/24 | 2,569 | 2,569 | 2,569 | 2,569 | +14 | +0.5% | 200 |
| 2024/04/23 | 2,575 | 2,575 | 2,555 | 2,555 | ±0 | ±0% | 200 |
| 2024/04/22 | 2,579 | 2,579 | 2,555 | 2,555 | -17 | -0.7% | 500 |
| 2024/04/19 | 2,594 | 2,594 | 2,572 | 2,572 | +7 | +0.3% | 500 |
| 2024/04/18 | 2,565 | 2,565 | 2,565 | 2,565 | - | - | 200 |
| 2024/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
101～
150
件表示中 / 3585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 | 211,000円 | -13.3% | +1.2% | 3.55% | 19.47倍 | 0.45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 | 208,900円 | +5.2% | +5.2% | 2.87% | 15.04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 | 111,600円 | +12.4% | -4.0% | 3.58% | 13.58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 | 158,200円 | - | - | 5.69% | 9.81倍 | - |
|
- |
| ヤマト | 110,500円 | +5.6% | +41.6% | 3.17% | 11.42倍 | 0.73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
