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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 5,200 | 5,200 | 5,150 | 5,200 | ±0 | ±0% | 1,300 |
| 2018/05/07 | 5,200 | 5,270 | 5,200 | 5,200 | +10 | +0.2% | 900 |
| 2018/05/02 | 5,250 | 5,250 | 5,190 | 5,190 | ±0 | ±0% | 700 |
| 2018/05/01 | 5,200 | 5,200 | 5,190 | 5,190 | -60 | -1.1% | 400 |
| 2018/04/27 | 5,280 | 5,280 | 5,250 | 5,250 | -30 | -0.6% | 200 |
| 2018/04/26 | 5,320 | 5,320 | 5,280 | 5,280 | +10 | +0.2% | 1,100 |
| 2018/04/25 | 5,250 | 5,300 | 5,250 | 5,270 | +20 | +0.4% | 1,400 |
| 2018/04/24 | 5,260 | 5,260 | 5,200 | 5,250 | +90 | +1.7% | 500 |
| 2018/04/23 | 5,220 | 5,220 | 5,160 | 5,160 | -40 | -0.8% | 300 |
| 2018/04/20 | 5,200 | 5,200 | 5,180 | 5,200 | ±0 | ±0% | 1,300 |
| 2018/04/19 | 5,200 | 5,200 | 5,200 | 5,200 | -60 | -1.1% | 400 |
| 2018/04/18 | 5,110 | 5,260 | 5,110 | 5,260 | +150 | +2.9% | 400 |
| 2018/04/17 | 5,180 | 5,180 | 5,110 | 5,110 | -60 | -1.2% | 3,400 |
| 2018/04/16 | 5,220 | 5,220 | 5,170 | 5,170 | -50 | -1% | 400 |
| 2018/04/13 | 5,220 | 5,220 | 5,220 | 5,220 | ±0 | ±0% | 200 |
| 2018/04/12 | 5,230 | 5,240 | 5,200 | 5,220 | -20 | -0.4% | 700 |
| 2018/04/11 | 5,240 | 5,240 | 5,240 | 5,240 | +60 | +1.2% | 200 |
| 2018/04/10 | 5,230 | 5,280 | 5,100 | 5,180 | -60 | -1.1% | 1,500 |
| 2018/04/09 | 5,220 | 5,240 | 5,200 | 5,240 | +40 | +0.8% | 300 |
| 2018/04/06 | 5,310 | 5,310 | 5,200 | 5,200 | -60 | -1.1% | 700 |
| 2018/04/05 | 5,200 | 5,310 | 5,200 | 5,260 | +60 | +1.2% | 800 |
| 2018/04/04 | 5,200 | 5,200 | 5,200 | 5,200 | ±0 | ±0% | 200 |
| 2018/04/03 | 5,240 | 5,240 | 5,200 | 5,200 | ±0 | ±0% | 300 |
| 2018/04/02 | 5,310 | 5,310 | 5,150 | 5,200 | -60 | -1.1% | 2,000 |
| 2018/03/30 | 5,280 | 5,280 | 5,260 | 5,260 | +120 | +2.3% | 400 |
| 2018/03/29 | 5,170 | 5,200 | 5,140 | 5,140 | -30 | -0.6% | 4,200 |
| 2018/03/28 | 5,180 | 5,280 | 5,170 | 5,170 | -170 | -3.2% | 800 |
| 2018/03/27 | 5,120 | 5,350 | 5,120 | 5,340 | +260 | +5.1% | 1,100 |
| 2018/03/26 | 5,140 | 5,140 | 5,040 | 5,080 | -120 | -2.3% | 1,200 |
| 2018/03/23 | 5,540 | 5,540 | 5,200 | 5,200 | -340 | -6.1% | 1,500 |
| 2018/03/22 | 5,200 | 5,570 | 5,180 | 5,540 | +340 | +6.5% | 4,600 |
| 2018/03/20 | 5,210 | 5,210 | 5,190 | 5,200 | -10 | -0.2% | 1,500 |
| 2018/03/19 | 5,160 | 5,210 | 5,010 | 5,210 | -20 | -0.4% | 2,900 |
| 2018/03/16 | 5,370 | 5,370 | 5,200 | 5,230 | -230 | -4.2% | 1,500 |
| 2018/03/15 | 5,480 | 5,480 | 5,260 | 5,460 | -20 | -0.4% | 2,600 |
| 2018/03/14 | 5,670 | 5,670 | 5,460 | 5,480 | -280 | -4.9% | 3,000 |
| 2018/03/13 | 5,760 | 5,820 | 5,610 | 5,760 | -90 | -1.5% | 1,200 |
| 2018/03/12 | 5,960 | 5,970 | 5,730 | 5,850 | -80 | -1.3% | 3,100 |
| 2018/03/09 | 5,870 | 5,930 | 5,750 | 5,930 | ±0 | ±0% | 2,000 |
| 2018/03/08 | 5,930 | 5,980 | 5,930 | 5,930 | ±0 | ±0% | 7,600 |
| 2018/03/07 | 5,960 | 5,980 | 5,910 | 5,930 | +20 | +0.3% | 9,500 |
| 2018/03/06 | 5,920 | 5,980 | 5,910 | 5,910 | +90 | +1.5% | 10,100 |
| 2018/03/05 | 5,810 | 5,970 | 5,810 | 5,820 | +10 | +0.2% | 8,000 |
| 2018/03/02 | 5,920 | 5,950 | 5,810 | 5,810 | -110 | -1.9% | 7,600 |
| 2018/03/01 | 5,920 | 5,980 | 5,920 | 5,920 | -50 | -0.8% | 7,600 |
| 2018/02/28 | 5,900 | 5,970 | 5,900 | 5,970 | +30 | +0.5% | 6,900 |
| 2018/02/27 | 5,940 | 5,980 | 5,900 | 5,940 | +10 | +0.2% | 13,900 |
| 2018/02/26 | 5,940 | 6,000 | 5,930 | 5,930 | +20 | +0.3% | 8,600 |
| 2018/02/23 | 5,950 | 6,000 | 5,910 | 5,910 | +30 | +0.5% | 5,800 |
| 2018/02/22 | 5,810 | 5,970 | 5,810 | 5,880 | +70 | +1.2% | 7,000 |
1601～
1650
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
