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 |
---|---|---|---|---|---|---|---|
2019/06/11 | 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 |
2019/05/20 | 4,720 | 4,775 | 4,705 | 4,705 | -15 | -0.3% | 800 |
2019/05/17 | 4,680 | 4,735 | 4,680 | 4,720 | +135 | +2.9% | 600 |
2019/05/16 | 4,770 | 4,780 | 4,585 | 4,585 | -185 | -3.9% | 4,100 |
2019/05/15 | 4,780 | 4,780 | 4,720 | 4,770 | -10 | -0.2% | 700 |
2019/05/14 | 4,850 | 4,850 | 4,780 | 4,780 | -70 | -1.4% | 200 |
2019/05/13 | 4,855 | 4,875 | 4,850 | 4,850 | ±0 | ±0% | 700 |
2019/05/10 | 4,795 | 4,850 | 4,725 | 4,850 | +55 | +1.1% | 300 |
2019/05/09 | 4,880 | 4,880 | 4,780 | 4,795 | -85 | -1.7% | 700 |
2019/05/08 | 4,880 | 4,880 | 4,880 | 4,880 | +140 | +3% | 200 |
2019/05/07 | 4,840 | 4,840 | 4,740 | 4,740 | -100 | -2.1% | 700 |
2019/04/26 | 4,965 | 4,965 | 4,840 | 4,840 | -125 | -2.5% | 400 |
2019/04/25 | 4,965 | 4,970 | 4,965 | 4,965 | +145 | +3% | 1,700 |
2019/04/24 | 4,815 | 4,820 | 4,815 | 4,820 | -30 | -0.6% | 300 |
2019/04/23 | 4,850 | 4,850 | 4,850 | 4,850 | +70 | +1.5% | 800 |
2019/04/22 | 4,780 | 4,780 | 4,780 | 4,780 | -70 | -1.4% | 100 |
2019/04/19 | 4,805 | 4,850 | 4,775 | 4,850 | +5 | +0.1% | 600 |
2019/04/18 | 4,785 | 4,845 | 4,785 | 4,845 | +5 | +0.1% | 600 |
2019/04/17 | 4,790 | 4,840 | 4,790 | 4,840 | +50 | +1% | 800 |
2019/04/16 | 4,790 | 4,790 | 4,790 | 4,790 | ±0 | ±0% | 100 |
2019/04/15 | 4,745 | 4,790 | 4,745 | 4,790 | ±0 | ±0% | 700 |
2019/04/12 | 4,745 | 4,790 | 4,745 | 4,790 | +45 | +0.9% | 400 |
2019/04/11 | 4,745 | 4,745 | 4,745 | 4,745 | ±0 | ±0% | 200 |
2019/04/10 | 4,790 | 4,790 | 4,745 | 4,745 | -110 | -2.3% | 400 |
2019/04/09 | 4,850 | 4,860 | 4,800 | 4,855 | -5 | -0.1% | 1,000 |
2019/04/08 | 4,920 | 4,920 | 4,860 | 4,860 | -60 | -1.2% | 200 |
2019/04/05 | 4,930 | 4,930 | 4,920 | 4,920 | -110 | -2.2% | 400 |
2019/04/04 | 4,945 | 5,030 | 4,940 | 5,030 | +85 | +1.7% | 500 |
2019/04/03 | 4,945 | 4,945 | 4,945 | 4,945 | -95 | -1.9% | 300 |
2019/04/02 | 4,945 | 5,040 | 4,915 | 5,040 | +95 | +1.9% | 400 |
2019/04/01 | 4,950 | 4,950 | 4,945 | 4,945 | -55 | -1.1% | 200 |
2019/03/29 | 4,910 | 5,000 | 4,910 | 5,000 | ±0 | ±0% | 1,100 |
2019/03/28 | 4,910 | 5,000 | 4,910 | 5,000 | ±0 | ±0% | 400 |
2019/03/27 | 4,865 | 5,000 | 4,865 | 5,000 | -30 | -0.6% | 900 |
2019/03/26 | 4,890 | 5,040 | 4,890 | 5,030 | -30 | -0.6% | 2,000 |
1501~
1550
件表示中 / 3752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 | 126,400円 | +18.4% | +6.6% | 3.01% | 22.94倍 | 0.50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 |
飛島HD | 194,000円 | +1.3% | +1.2% | 5.15% | 9.53倍 | 0.74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 |
トヨコー | 268,100円 | +48.2% | +113.7% | 0.00% | 75.86倍 | 17.94倍 |
|
工場屋根の補修と屋外インフラのさび取りレーザー装置が2本柱。独自技術に強み。静岡拠点 |
銭高組 | 458,000円 | - | - | - | - | 0.34倍 |
|
1705年創業、関西本拠の老舗中堅ゼネコン。官民比率は3対7、マンション比率約1割 |
テスHD | 44,100円 | +24.0% | -94.8% | 1.74% | 44.41倍 | 0.73倍 |
|
再生可能エネ発電所のEPC(設計・調達・施工)や自社所有発電所による供給事業を展開 |
市場注目の銘柄
チャート関連のコラム