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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 2018/02/21 | 5,850 | 5,870 | 5,780 | 5,810 | +40 | +0.7% | 4,300 |
| 2018/02/20 | 5,870 | 5,880 | 5,770 | 5,770 | -40 | -0.7% | 4,500 |
| 2018/02/19 | 5,590 | 6,040 | 5,590 | 5,810 | +270 | +4.9% | 10,000 |
| 2018/02/16 | 5,530 | 5,570 | 5,500 | 5,540 | +40 | +0.7% | 8,200 |
| 2018/02/15 | 5,380 | 5,570 | 5,340 | 5,500 | +270 | +5.2% | 15,900 |
| 2018/02/14 | 5,240 | 5,250 | 5,170 | 5,230 | +50 | +1% | 900 |
| 2018/02/13 | 5,130 | 5,180 | 5,130 | 5,180 | +150 | +3% | 1,800 |
| 2018/02/09 | 5,050 | 5,050 | 4,945 | 5,030 | -40 | -0.8% | 4,500 |
| 2018/02/08 | 5,070 | 5,070 | 4,910 | 5,070 | ±0 | ±0% | 2,800 |
| 2018/02/07 | 5,280 | 5,320 | 4,960 | 5,070 | -100 | -1.9% | 7,400 |
| 2018/02/06 | 5,290 | 5,290 | 5,100 | 5,170 | -400 | -7.2% | 3,500 |
| 2018/02/05 | 5,410 | 5,580 | 5,410 | 5,570 | +190 | +3.5% | 4,000 |
| 2018/02/02 | 5,400 | 5,400 | 5,350 | 5,380 | ±0 | ±0% | 2,700 |
| 2018/02/01 | 5,370 | 5,380 | 5,370 | 5,380 | +10 | +0.2% | 1,200 |
| 2018/01/31 | 5,370 | 5,370 | 5,330 | 5,370 | +30 | +0.6% | 800 |
| 2018/01/30 | 5,460 | 5,460 | 5,340 | 5,340 | -60 | -1.1% | 1,500 |
| 2018/01/29 | 5,460 | 5,460 | 5,370 | 5,400 | -50 | -0.9% | 1,700 |
| 2018/01/26 | 5,430 | 5,450 | 5,410 | 5,450 | +50 | +0.9% | 1,300 |
1801～
1850
件表示中 / 3768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 | 139,700円 | +18.4% | +6.6% | 2.72% | 25.37倍 | 0.54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 | 216,400円 | +1.3% | +1.2% | 4.62% | 10.63倍 | 0.82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 | 310,500円 | +48.2% | +113.7% | 0.00% | 87.86倍 | 20.78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 |
| オーテック | 184,200円 | -1.4% | -19.5% | 3.15% | 12.69倍 | 1.28倍 |
|
工場・ビル空調自動制御設備の建設、施工、メンテなどが柱。建築設備資材や機器販売も展開 |
| 中外炉 | 404,000円 | +3.5% | +4.9% | 3.71% | 10.44倍 | 1.04倍 |
|
工業炉トップ。鉄鋼や各種産業用の熱処理設備強固。ディスプレー等の情報通信と環境分野展開 |
市場注目の銘柄
チャート関連のコラム
