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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 2,146 | 2,197 | 2,146 | 2,150 | +4 | +0.2% | 2,400 |
| 2025/01/09 | 2,185 | 2,185 | 2,146 | 2,146 | -40 | -1.8% | 400 |
| 2025/01/08 | 2,180 | 2,186 | 2,180 | 2,186 | +46 | +2.1% | 200 |
| 2025/01/07 | 2,140 | 2,140 | 2,117 | 2,140 | -2 | -0.1% | 1,200 |
| 2025/01/06 | 2,140 | 2,160 | 2,140 | 2,142 | +2 | +0.1% | 1,700 |
| 2024/12/30 | 2,140 | 2,140 | 2,140 | 2,140 | +50 | +2.4% | 300 |
| 2024/12/27 | 2,088 | 2,100 | 2,080 | 2,090 | -10 | -0.5% | 1,100 |
| 2024/12/26 | 2,090 | 2,105 | 2,090 | 2,100 | +10 | +0.5% | 300 |
| 2024/12/25 | 2,139 | 2,139 | 2,090 | 2,090 | -49 | -2.3% | 1,600 |
| 2024/12/24 | 2,110 | 2,139 | 2,110 | 2,139 | +29 | +1.4% | 400 |
| 2024/12/23 | 2,140 | 2,140 | 2,110 | 2,110 | ±0 | ±0% | 1,300 |
| 2024/12/20 | 2,083 | 2,110 | 2,083 | 2,110 | +14 | +0.7% | 2,800 |
| 2024/12/19 | 2,100 | 2,100 | 2,096 | 2,096 | -13 | -0.6% | 300 |
| 2024/12/18 | 2,100 | 2,109 | 2,092 | 2,109 | +9 | +0.4% | 700 |
| 2024/12/17 | 2,097 | 2,100 | 2,095 | 2,100 | +8 | +0.4% | 1,100 |
| 2024/12/16 | 2,149 | 2,149 | 2,092 | 2,092 | -28 | -1.3% | 2,900 |
| 2024/12/13 | 2,120 | 2,120 | 2,120 | 2,120 | +20 | +1% | 200 |
| 2024/12/12 | 2,129 | 2,129 | 2,100 | 2,100 | -16 | -0.8% | 2,100 |
| 2024/12/11 | 2,123 | 2,132 | 2,116 | 2,116 | -10 | -0.5% | 1,000 |
| 2024/12/10 | 2,122 | 2,126 | 2,101 | 2,126 | -2 | -0.1% | 1,900 |
| 2024/12/09 | 2,140 | 2,155 | 2,128 | 2,128 | -37 | -1.7% | 1,000 |
| 2024/12/06 | 2,150 | 2,170 | 2,150 | 2,165 | +15 | +0.7% | 1,100 |
| 2024/12/05 | 2,138 | 2,151 | 2,138 | 2,150 | +12 | +0.6% | 500 |
| 2024/12/04 | 2,144 | 2,144 | 2,120 | 2,138 | -20 | -0.9% | 2,100 |
| 2024/12/03 | 2,100 | 2,158 | 2,096 | 2,158 | +58 | +2.8% | 900 |
| 2024/12/02 | 2,103 | 2,103 | 2,088 | 2,100 | -20 | -0.9% | 500 |
| 2024/11/29 | 2,100 | 2,120 | 2,100 | 2,120 | +15 | +0.7% | 1,300 |
| 2024/11/28 | 2,115 | 2,118 | 2,105 | 2,105 | +2 | +0.1% | 1,000 |
| 2024/11/27 | 2,101 | 2,103 | 2,101 | 2,103 | +2 | +0.1% | 200 |
| 2024/11/26 | 2,101 | 2,121 | 2,101 | 2,101 | -10 | -0.5% | 700 |
| 2024/11/25 | 2,148 | 2,148 | 2,110 | 2,111 | -37 | -1.7% | 1,500 |
| 2024/11/22 | 2,091 | 2,148 | 2,071 | 2,148 | +38 | +1.8% | 1,200 |
| 2024/11/21 | 2,100 | 2,110 | 2,100 | 2,110 | +10 | +0.5% | 500 |
| 2024/11/20 | 2,084 | 2,100 | 2,084 | 2,100 | +16 | +0.8% | 800 |
| 2024/11/19 | 2,080 | 2,084 | 2,070 | 2,084 | +4 | +0.2% | 1,200 |
| 2024/11/18 | 2,100 | 2,100 | 2,080 | 2,080 | - | - | 200 |
| 2024/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/14 | 2,041 | 2,089 | 2,041 | 2,087 | -4 | -0.2% | 1,500 |
| 2024/11/13 | 2,100 | 2,100 | 2,091 | 2,091 | -16 | -0.8% | 200 |
| 2024/11/12 | 2,149 | 2,149 | 2,085 | 2,107 | -43 | -2% | 1,000 |
| 2024/11/11 | 2,081 | 2,150 | 2,080 | 2,150 | +69 | +3.3% | 1,000 |
| 2024/11/08 | 2,081 | 2,081 | 2,081 | 2,081 | -9 | -0.4% | 100 |
| 2024/11/07 | 2,100 | 2,100 | 2,090 | 2,090 | -33 | -1.6% | 900 |
| 2024/11/06 | 2,126 | 2,126 | 2,089 | 2,123 | - | - | 1,200 |
| 2024/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/01 | 2,105 | 2,126 | 2,105 | 2,126 | - | - | 700 |
| 2024/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/30 | 2,130 | 2,155 | 2,130 | 2,155 | +10 | +0.5% | 800 |
| 2024/10/29 | 2,130 | 2,150 | 2,112 | 2,145 | - | - | 500 |
| 2024/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
151～
200
件表示中 / 3767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 | 136,400円 | +18.4% | +6.6% | 2.79% | 24.78倍 | 0.53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 |
| トヨコー | 310,500円 | +48.2% | +113.7% | 0.00% | 87.86倍 | 20.77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 |
| 飛島ＨＤ | 211,400円 | +1.3% | +1.2% | 4.73% | 10.38倍 | 0.80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 |
| 中外炉 | 406,000円 | +3.5% | +4.9% | 3.69% | 10.49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 |
| オーテック | 181,000円 | -1.4% | -19.5% | 3.20% | 12.46倍 | 1.25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 |
市場注目の銘柄
チャート関連のコラム
