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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 5,500 | 5,550 | 5,500 | 5,550 | ±0 | ±0% | 600 |
| 2018/07/17 | 5,470 | 5,550 | 5,400 | 5,550 | +130 | +2.4% | 1,900 |
| 2018/07/13 | 5,400 | 5,420 | 5,400 | 5,420 | -40 | -0.7% | 1,200 |
| 2018/07/12 | 5,430 | 5,460 | 5,390 | 5,460 | +20 | +0.4% | 700 |
| 2018/07/11 | 5,610 | 5,610 | 5,370 | 5,440 | -170 | -3% | 2,000 |
| 2018/07/10 | 5,590 | 5,610 | 5,490 | 5,610 | +110 | +2% | 4,100 |
| 2018/07/09 | 5,380 | 5,570 | 5,380 | 5,500 | +420 | +8.3% | 7,400 |
| 2018/07/06 | 5,110 | 5,110 | 5,080 | 5,080 | -30 | -0.6% | 500 |
| 2018/07/05 | 5,150 | 5,150 | 5,100 | 5,110 | -60 | -1.2% | 800 |
| 2018/07/04 | 5,180 | 5,180 | 5,060 | 5,170 | -60 | -1.1% | 1,600 |
| 2018/07/03 | 5,270 | 5,270 | 5,230 | 5,230 | -40 | -0.8% | 300 |
| 2018/07/02 | 5,300 | 5,320 | 5,270 | 5,270 | -60 | -1.1% | 1,200 |
| 2018/06/29 | 5,360 | 5,360 | 5,320 | 5,330 | -40 | -0.7% | 3,000 |
| 2018/06/28 | 5,340 | 5,390 | 5,340 | 5,370 | +40 | +0.8% | 800 |
| 2018/06/27 | 5,320 | 5,330 | 5,320 | 5,330 | ±0 | ±0% | 600 |
| 2018/06/26 | 5,320 | 5,330 | 5,320 | 5,330 | -40 | -0.7% | 1,400 |
| 2018/06/25 | 5,320 | 5,410 | 5,320 | 5,370 | +60 | +1.1% | 1,000 |
| 2018/06/22 | 5,350 | 5,350 | 5,310 | 5,310 | -90 | -1.7% | 400 |
| 2018/06/21 | 5,360 | 5,400 | 5,360 | 5,400 | ±0 | ±0% | 300 |
| 2018/06/20 | 5,400 | 5,400 | 5,390 | 5,400 | -60 | -1.1% | 400 |
| 2018/06/19 | 5,410 | 5,500 | 5,410 | 5,460 | +50 | +0.9% | 2,300 |
| 2018/06/18 | 5,270 | 5,450 | 5,270 | 5,410 | +140 | +2.7% | 2,700 |
| 2018/06/15 | 5,200 | 5,370 | 5,180 | 5,270 | +40 | +0.8% | 2,900 |
| 2018/06/14 | 5,230 | 5,230 | 5,230 | 5,230 | - | - | 300 |
| 2018/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/12 | 5,270 | 5,270 | 5,270 | 5,270 | +70 | +1.3% | 100 |
| 2018/06/11 | 5,200 | 5,250 | 5,200 | 5,200 | ±0 | ±0% | 1,500 |
| 2018/06/08 | 5,200 | 5,200 | 5,200 | 5,200 | +30 | +0.6% | 500 |
| 2018/06/07 | 5,190 | 5,210 | 5,170 | 5,170 | -30 | -0.6% | 600 |
| 2018/06/06 | 5,180 | 5,250 | 5,180 | 5,200 | +20 | +0.4% | 800 |
| 2018/06/05 | 5,180 | 5,200 | 5,180 | 5,180 | +20 | +0.4% | 400 |
| 2018/06/04 | 5,200 | 5,210 | 5,150 | 5,160 | -40 | -0.8% | 3,800 |
| 2018/06/01 | 5,200 | 5,200 | 5,190 | 5,200 | +30 | +0.6% | 300 |
| 2018/05/31 | 5,170 | 5,180 | 5,150 | 5,170 | ±0 | ±0% | 600 |
| 2018/05/30 | 5,270 | 5,270 | 5,160 | 5,170 | -50 | -1% | 2,200 |
| 2018/05/29 | 5,220 | 5,250 | 5,220 | 5,220 | ±0 | ±0% | 700 |
| 2018/05/28 | 5,200 | 5,290 | 5,200 | 5,220 | +10 | +0.2% | 1,700 |
| 2018/05/25 | 5,210 | 5,270 | 5,210 | 5,210 | ±0 | ±0% | 1,700 |
| 2018/05/24 | 5,210 | 5,220 | 5,210 | 5,210 | -30 | -0.6% | 400 |
| 2018/05/23 | 5,240 | 5,280 | 5,240 | 5,240 | -60 | -1.1% | 700 |
| 2018/05/22 | 5,190 | 5,300 | 5,190 | 5,300 | +110 | +2.1% | 600 |
| 2018/05/21 | 5,180 | 5,240 | 5,180 | 5,190 | -20 | -0.4% | 1,000 |
| 2018/05/18 | 5,200 | 5,220 | 5,200 | 5,210 | +20 | +0.4% | 1,200 |
| 2018/05/17 | 5,150 | 5,210 | 5,150 | 5,190 | -20 | -0.4% | 1,300 |
| 2018/05/16 | 5,200 | 5,210 | 5,200 | 5,210 | -290 | -5.3% | 1,700 |
| 2018/05/15 | 5,450 | 5,670 | 5,450 | 5,500 | +150 | +2.8% | 3,900 |
| 2018/05/14 | 5,320 | 5,350 | 5,320 | 5,350 | +40 | +0.8% | 300 |
| 2018/05/11 | 5,300 | 5,310 | 5,300 | 5,310 | +10 | +0.2% | 1,100 |
| 2018/05/10 | 5,250 | 5,320 | 5,230 | 5,300 | +100 | +1.9% | 2,600 |
| 2018/05/09 | 5,200 | 5,200 | 5,200 | 5,200 | ±0 | ±0% | 1,000 |
1551～
1600
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
