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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 5,280 | 5,500 | 5,280 | 5,400 | +150 | +2.9% | 3,500 |
| 2017/12/05 | 5,250 | 5,270 | 5,240 | 5,250 | ±0 | ±0% | 1,500 |
| 2017/12/04 | 5,220 | 5,250 | 5,210 | 5,250 | +50 | +1% | 1,000 |
| 2017/12/01 | 5,230 | 5,230 | 5,200 | 5,200 | -40 | -0.8% | 1,900 |
| 2017/11/30 | 5,270 | 5,270 | 5,230 | 5,240 | +20 | +0.4% | 600 |
| 2017/11/29 | 5,280 | 5,280 | 5,220 | 5,220 | -60 | -1.1% | 1,300 |
| 2017/11/28 | 5,270 | 5,280 | 5,240 | 5,280 | +60 | +1.1% | 300 |
| 2017/11/27 | 5,260 | 5,290 | 5,220 | 5,220 | +10 | +0.2% | 1,000 |
| 2017/11/24 | 5,300 | 5,300 | 5,200 | 5,210 | +10 | +0.2% | 1,200 |
| 2017/11/22 | 5,100 | 5,280 | 5,100 | 5,200 | +40 | +0.8% | 6,200 |
| 2017/11/21 | 5,030 | 5,200 | 5,030 | 5,160 | +90 | +1.8% | 1,400 |
| 2017/11/20 | 5,050 | 5,070 | 5,010 | 5,070 | +70 | +1.4% | 400 |
| 2017/11/17 | 4,990 | 5,150 | 4,890 | 5,000 | ±0 | ±0% | 5,000 |
| 2017/11/16 | 5,060 | 5,060 | 4,950 | 5,000 | -60 | -1.2% | 2,000 |
| 2017/11/15 | 5,060 | 5,060 | 5,040 | 5,060 | ±0 | ±0% | 1,200 |
| 2017/11/14 | 5,070 | 5,070 | 5,060 | 5,060 | -30 | -0.6% | 500 |
| 2017/11/13 | 5,290 | 5,290 | 5,090 | 5,090 | -120 | -2.3% | 4,800 |
| 2017/11/10 | 5,100 | 5,300 | 5,100 | 5,210 | +200 | +4% | 7,400 |
| 2017/11/09 | 5,040 | 5,040 | 5,010 | 5,010 | -30 | -0.6% | 1,200 |
| 2017/11/08 | 4,995 | 5,090 | 4,995 | 5,040 | +45 | +0.9% | 3,200 |
| 2017/11/07 | 5,000 | 5,000 | 4,990 | 4,995 | -5 | -0.1% | 1,200 |
| 2017/11/06 | 4,965 | 5,000 | 4,900 | 5,000 | +85 | +1.7% | 6,300 |
| 2017/11/02 | 4,850 | 4,915 | 4,845 | 4,915 | +70 | +1.4% | 1,100 |
| 2017/11/01 | 4,750 | 4,910 | 4,745 | 4,845 | +95 | +2% | 2,700 |
| 2017/10/31 | 4,740 | 4,795 | 4,740 | 4,750 | -45 | -0.9% | 1,400 |
| 2017/10/30 | 4,735 | 4,795 | 4,735 | 4,795 | +60 | +1.3% | 1,400 |
| 2017/10/27 | 4,705 | 4,785 | 4,705 | 4,735 | +30 | +0.6% | 1,000 |
| 2017/10/26 | 4,705 | 4,755 | 4,700 | 4,705 | +5 | +0.1% | 3,200 |
| 2017/10/25 | 4,665 | 4,700 | 4,665 | 4,700 | +35 | +0.8% | 2,600 |
| 2017/10/24 | 4,605 | 4,665 | 4,605 | 4,665 | +60 | +1.3% | 2,100 |
| 2017/10/23 | 4,600 | 4,635 | 4,600 | 4,605 | +55 | +1.2% | 700 |
| 2017/10/20 | 4,595 | 4,605 | 4,550 | 4,550 | -15 | -0.3% | 1,600 |
| 2017/10/19 | 4,580 | 4,580 | 4,565 | 4,565 | -15 | -0.3% | 300 |
| 2017/10/18 | 4,555 | 4,580 | 4,555 | 4,580 | +40 | +0.9% | 500 |
| 2017/10/17 | 4,595 | 4,595 | 4,505 | 4,540 | -60 | -1.3% | 2,000 |
| 2017/10/16 | 4,600 | 4,615 | 4,600 | 4,600 | ±0 | ±0% | 700 |
| 2017/10/13 | 4,595 | 4,600 | 4,595 | 4,600 | +5 | +0.1% | 400 |
| 2017/10/12 | 4,595 | 4,600 | 4,595 | 4,595 | ±0 | ±0% | 600 |
| 2017/10/11 | 4,615 | 4,640 | 4,550 | 4,595 | -15 | -0.3% | 3,100 |
| 2017/10/10 | 4,610 | 4,625 | 4,610 | 4,610 | ±0 | ±0% | 800 |
| 2017/10/06 | 4,645 | 4,655 | 4,610 | 4,610 | -85 | -1.8% | 1,500 |
| 2017/10/05 | 4,695 | 4,695 | 4,695 | 4,695 | ±0 | ±0% | 300 |
| 2017/10/04 | 4,745 | 4,750 | 4,695 | 4,695 | -50 | -1.1% | 2,100 |
| 2017/10/03 | 4,740 | 4,745 | 4,740 | 4,745 | ±0 | ±0% | 1,100 |
| 2017/10/02 | 4,610 | 4,750 | 4,610 | 4,745 | +145 | +3.2% | 3,800 |
| 2017/09/29 | 4,630 | 4,630 | 4,600 | 4,600 | -30 | -0.6% | 500 |
| 2017/09/28 | 4,600 | 4,630 | 4,600 | 4,630 | +30 | +0.7% | 1,500 |
| 2017/09/27 | 4,610 | 4,610 | 4,600 | 4,600 | +3,676 | +397.8% | 600 |
| 2017/09/26 | 914 | 924 | 913 | 924 | +11 | +1.2% | 13,000 |
| 2017/09/25 | 920 | 920 | 913 | 913 | +3 | +0.3% | 4,000 |
1701～
1750
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
