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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/12/10 | 5,400 | 5,400 | 5,400 | 5,400 | +80 | +1.5% | 1,000 |
| 2018/12/07 | 5,320 | 5,320 | 5,320 | 5,320 | ±0 | ±0% | 100 |
| 2018/12/06 | 5,310 | 5,320 | 5,210 | 5,320 | +10 | +0.2% | 600 |
| 2018/12/05 | 5,340 | 5,430 | 5,250 | 5,310 | -130 | -2.4% | 700 |
| 2018/12/04 | 5,450 | 5,450 | 5,340 | 5,440 | +40 | +0.7% | 1,000 |
| 2018/12/03 | 5,350 | 5,400 | 5,350 | 5,400 | +50 | +0.9% | 300 |
| 2018/11/30 | 5,350 | 5,350 | 5,350 | 5,350 | ±0 | ±0% | 100 |
| 2018/11/29 | 5,310 | 5,350 | 5,310 | 5,350 | +60 | +1.1% | 1,500 |
| 2018/11/28 | 5,290 | 5,290 | 5,290 | 5,290 | +10 | +0.2% | 200 |
| 2018/11/27 | 5,280 | 5,280 | 5,280 | 5,280 | ±0 | ±0% | 100 |
| 2018/11/26 | 5,160 | 5,280 | 5,160 | 5,280 | +120 | +2.3% | 1,200 |
| 2018/11/22 | 5,170 | 5,170 | 5,070 | 5,160 | +150 | +3% | 1,100 |
| 2018/11/21 | 5,030 | 5,160 | 5,000 | 5,010 | -150 | -2.9% | 1,300 |
| 2018/11/20 | 4,965 | 5,160 | 4,965 | 5,160 | - | - | 1,300 |
| 2018/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/16 | 4,965 | 4,965 | 4,965 | 4,965 | - | - | 100 |
| 2018/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/14 | 4,940 | 4,965 | 4,940 | 4,965 | +25 | +0.5% | 700 |
| 2018/11/13 | 4,885 | 4,940 | 4,885 | 4,940 | +5 | +0.1% | 300 |
| 2018/11/12 | 4,935 | 4,935 | 4,935 | 4,935 | +10 | +0.2% | 100 |
| 2018/11/09 | 4,840 | 4,925 | 4,840 | 4,925 | +50 | +1% | 400 |
| 2018/11/08 | 4,940 | 4,940 | 4,875 | 4,875 | +40 | +0.8% | 400 |
| 2018/11/07 | 4,800 | 4,835 | 4,800 | 4,835 | +35 | +0.7% | 200 |
| 2018/11/06 | 4,800 | 4,800 | 4,800 | 4,800 | -30 | -0.6% | 100 |
| 2018/11/05 | 4,840 | 4,840 | 4,800 | 4,830 | -20 | -0.4% | 1,600 |
| 2018/11/02 | 4,850 | 4,850 | 4,850 | 4,850 | ±0 | ±0% | 100 |
| 2018/11/01 | 4,830 | 4,855 | 4,830 | 4,850 | -10 | -0.2% | 400 |
| 2018/10/31 | 4,890 | 4,890 | 4,840 | 4,860 | -30 | -0.6% | 1,000 |
| 2018/10/30 | 4,900 | 4,900 | 4,890 | 4,890 | -50 | -1% | 300 |
| 2018/10/29 | 4,890 | 4,940 | 4,890 | 4,940 | +5 | +0.1% | 300 |
| 2018/10/26 | 4,940 | 4,940 | 4,935 | 4,935 | -5 | -0.1% | 300 |
| 2018/10/25 | 4,935 | 4,940 | 4,935 | 4,940 | +5 | +0.1% | 900 |
| 2018/10/24 | 4,935 | 4,935 | 4,935 | 4,935 | ±0 | ±0% | 200 |
| 2018/10/23 | 5,000 | 5,000 | 4,935 | 4,935 | -15 | -0.3% | 400 |
| 2018/10/22 | 4,950 | 4,950 | 4,950 | 4,950 | -50 | -1% | 100 |
| 2018/10/19 | 5,010 | 5,010 | 5,000 | 5,000 | -60 | -1.2% | 300 |
| 2018/10/18 | 5,060 | 5,070 | 4,990 | 5,060 | ±0 | ±0% | 900 |
| 2018/10/17 | 5,080 | 5,080 | 5,060 | 5,060 | -80 | -1.6% | 1,200 |
| 2018/10/16 | 5,040 | 5,140 | 5,000 | 5,140 | +40 | +0.8% | 500 |
| 2018/10/15 | 5,020 | 5,100 | 5,010 | 5,100 | -20 | -0.4% | 1,000 |
| 2018/10/12 | 5,190 | 5,190 | 5,120 | 5,120 | -160 | -3% | 300 |
| 2018/10/11 | 5,370 | 5,370 | 5,170 | 5,280 | +150 | +2.9% | 2,300 |
| 2018/10/10 | 5,180 | 5,180 | 5,130 | 5,130 | - | - | 400 |
| 2018/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/04 | 5,240 | 5,240 | 5,180 | 5,180 | -60 | -1.1% | 800 |
| 2018/10/03 | 5,240 | 5,240 | 5,240 | 5,240 | -80 | -1.5% | 100 |
| 2018/10/02 | 5,320 | 5,330 | 5,320 | 5,320 | +10 | +0.2% | 500 |
| 2018/10/01 | 5,310 | 5,310 | 5,310 | 5,310 | ±0 | ±0% | 500 |
1451～
1500
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
