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 |
|---|---|---|---|---|---|---|---|
| 2019/01/09 | 4,920 | 4,920 | 4,885 | 4,885 | -40 | -0.8% | 700 |
| 2019/01/08 | 4,870 | 4,925 | 4,840 | 4,925 | -15 | -0.3% | 1,600 |
| 2019/01/07 | 4,995 | 4,995 | 4,850 | 4,940 | -50 | -1% | 1,400 |
| 2019/01/04 | 4,940 | 4,990 | 4,940 | 4,990 | +50 | +1% | 600 |
| 2018/12/28 | 4,750 | 4,940 | 4,750 | 4,940 | +50 | +1% | 2,500 |
| 2018/12/27 | 4,700 | 4,890 | 4,700 | 4,890 | +190 | +4% | 1,100 |
| 2018/12/26 | 4,640 | 4,700 | 4,640 | 4,700 | ±0 | ±0% | 1,900 |
| 2018/12/25 | 4,700 | 4,700 | 4,575 | 4,700 | -80 | -1.7% | 1,700 |
| 2018/12/21 | 4,590 | 4,780 | 4,590 | 4,780 | -90 | -1.8% | 2,000 |
| 2018/12/20 | 4,910 | 4,910 | 4,860 | 4,870 | -40 | -0.8% | 800 |
| 2018/12/19 | 4,950 | 4,950 | 4,910 | 4,910 | -40 | -0.8% | 400 |
| 2018/12/18 | 5,050 | 5,050 | 4,950 | 4,950 | -100 | -2% | 900 |
| 2018/12/17 | 5,060 | 5,060 | 5,020 | 5,050 | -170 | -3.3% | 1,100 |
| 2018/12/14 | 5,200 | 5,220 | 5,150 | 5,220 | +20 | +0.4% | 600 |
| 2018/12/13 | 5,190 | 5,200 | 5,190 | 5,200 | - | - | 400 |
| 2018/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
1601～
1650
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
