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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 900 | 900 | 900 | 900 | +6 | +0.7% | 2,000 |
| 2017/07/10 | 900 | 903 | 894 | 894 | - | - | 14,000 |
| 2017/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/06 | 896 | 896 | 894 | 894 | +4 | +0.4% | 2,000 |
| 2017/07/05 | 898 | 898 | 890 | 890 | -8 | -0.9% | 4,000 |
| 2017/07/04 | 903 | 903 | 898 | 898 | -3 | -0.3% | 11,000 |
| 2017/07/03 | 906 | 906 | 900 | 901 | ±0 | ±0% | 16,000 |
| 2017/06/30 | 895 | 901 | 895 | 901 | +6 | +0.7% | 66,000 |
| 2017/06/29 | 883 | 895 | 883 | 895 | +12 | +1.4% | 14,000 |
| 2017/06/28 | 879 | 887 | 879 | 883 | +4 | +0.5% | 13,000 |
| 2017/06/27 | 879 | 880 | 878 | 879 | ±0 | ±0% | 7,000 |
| 2017/06/26 | 890 | 890 | 878 | 879 | -11 | -1.2% | 16,000 |
| 2017/06/23 | 889 | 895 | 880 | 890 | +1 | +0.1% | 32,000 |
| 2017/06/22 | 888 | 893 | 885 | 889 | ±0 | ±0% | 35,000 |
| 2017/06/21 | 891 | 891 | 888 | 889 | +1 | +0.1% | 52,000 |
| 2017/06/20 | 893 | 895 | 880 | 888 | -5 | -0.6% | 52,000 |
| 2017/06/19 | 893 | 898 | 887 | 893 | ±0 | ±0% | 72,000 |
| 2017/06/16 | 889 | 894 | 889 | 893 | +4 | +0.4% | 50,000 |
| 2017/06/15 | 890 | 894 | 888 | 889 | -1 | -0.1% | 54,000 |
| 2017/06/14 | 895 | 896 | 890 | 890 | -2 | -0.2% | 37,000 |
| 2017/06/13 | 890 | 894 | 890 | 892 | +2 | +0.2% | 38,000 |
| 2017/06/12 | 890 | 894 | 889 | 890 | ±0 | ±0% | 44,000 |
| 2017/06/09 | 890 | 890 | 890 | 890 | +1 | +0.1% | 22,000 |
| 2017/06/08 | 882 | 889 | 882 | 889 | +9 | +1% | 41,000 |
| 2017/06/07 | 880 | 881 | 880 | 880 | ±0 | ±0% | 21,000 |
| 2017/06/06 | 888 | 888 | 880 | 880 | -7 | -0.8% | 38,000 |
| 2017/06/05 | 879 | 887 | 879 | 887 | +8 | +0.9% | 45,000 |
| 2017/06/02 | 879 | 883 | 874 | 879 | +8 | +0.9% | 83,000 |
| 2017/06/01 | 877 | 877 | 871 | 871 | -4 | -0.5% | 35,000 |
| 2017/05/31 | 865 | 876 | 865 | 875 | +10 | +1.2% | 34,000 |
| 2017/05/30 | 851 | 865 | 851 | 865 | +14 | +1.6% | 44,000 |
| 2017/05/29 | 840 | 852 | 840 | 851 | +20 | +2.4% | 63,000 |
| 2017/05/26 | 830 | 841 | 824 | 831 | +31 | +3.9% | 65,000 |
| 2017/05/25 | 800 | 801 | 800 | 800 | ±0 | ±0% | 14,000 |
| 2017/05/24 | 796 | 800 | 796 | 800 | +1 | +0.1% | 4,000 |
| 2017/05/23 | 795 | 799 | 795 | 799 | -1 | -0.1% | 2,000 |
| 2017/05/22 | 800 | 805 | 795 | 800 | +10 | +1.3% | 11,000 |
| 2017/05/19 | 790 | 790 | 790 | 790 | ±0 | ±0% | 3,000 |
| 2017/05/18 | 786 | 790 | 784 | 790 | ±0 | ±0% | 9,000 |
| 2017/05/17 | 790 | 790 | 790 | 790 | ±0 | ±0% | 6,000 |
| 2017/05/16 | 790 | 790 | 790 | 790 | -3 | -0.4% | 2,000 |
| 2017/05/15 | 793 | 793 | 793 | 793 | +1 | +0.1% | 3,000 |
| 2017/05/12 | 790 | 793 | 786 | 792 | +7 | +0.9% | 12,000 |
| 2017/05/11 | 784 | 785 | 784 | 785 | -1 | -0.1% | 4,000 |
| 2017/05/10 | 790 | 791 | 786 | 786 | -3 | -0.4% | 13,000 |
| 2017/05/09 | 789 | 792 | 789 | 789 | ±0 | ±0% | 7,000 |
| 2017/05/08 | 788 | 790 | 787 | 789 | +2 | +0.3% | 26,000 |
| 2017/05/02 | 791 | 791 | 787 | 787 | -4 | -0.5% | 5,000 |
| 2017/05/01 | 791 | 791 | 790 | 791 | ±0 | ±0% | 14,000 |
| 2017/04/28 | 800 | 800 | 789 | 791 | +9 | +1.2% | 12,000 |
1801～
1850
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
