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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 285 | 285 | 285 | 285 | -1 | -0.3% | 1,000 |
| 2010/08/03 | 286 | 286 | 286 | 286 | - | - | 4,000 |
| 2010/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/30 | 289 | 294 | 289 | 294 | +5 | +1.7% | 5,000 |
| 2010/07/29 | 282 | 289 | 282 | 289 | +7 | +2.5% | 6,000 |
| 2010/07/28 | 282 | 282 | 282 | 282 | ±0 | ±0% | 3,000 |
| 2010/07/27 | 286 | 286 | 282 | 282 | -4 | -1.4% | 15,000 |
| 2010/07/26 | 287 | 287 | 285 | 286 | -1 | -0.3% | 6,000 |
| 2010/07/23 | 293 | 293 | 287 | 287 | -6 | -2% | 11,000 |
| 2010/07/22 | 294 | 294 | 293 | 293 | +2 | +0.7% | 4,000 |
| 2010/07/21 | 296 | 296 | 291 | 291 | - | - | 3,000 |
| 2010/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/16 | 300 | 300 | 296 | 296 | -1 | -0.3% | 2,000 |
| 2010/07/15 | 297 | 297 | 297 | 297 | ±0 | ±0% | 1,000 |
| 2010/07/14 | 297 | 297 | 297 | 297 | +1 | +0.3% | 2,000 |
| 2010/07/13 | 302 | 302 | 296 | 296 | - | - | 2,000 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 302 | 302 | 302 | 302 | +8 | +2.7% | 1,000 |
| 2010/07/08 | 293 | 300 | 293 | 294 | +1 | +0.3% | 5,000 |
| 2010/07/07 | 293 | 293 | 293 | 293 | - | - | 2,000 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 307 | 307 | 307 | 307 | -1 | -0.3% | 1,000 |
| 2010/07/02 | 308 | 308 | 308 | 308 | +3 | +1% | 1,000 |
| 2010/07/01 | 305 | 305 | 305 | 305 | +2 | +0.7% | 20,000 |
| 2010/06/30 | 303 | 303 | 303 | 303 | -2 | -0.7% | 49,000 |
| 2010/06/29 | 300 | 305 | 300 | 305 | -3 | -1% | 2,000 |
| 2010/06/28 | 300 | 308 | 299 | 308 | +8 | +2.7% | 9,000 |
| 2010/06/25 | 300 | 300 | 295 | 300 | ±0 | ±0% | 30,000 |
| 2010/06/24 | 298 | 300 | 296 | 300 | +3 | +1% | 9,000 |
| 2010/06/23 | 300 | 300 | 297 | 297 | -3 | -1% | 4,000 |
| 2010/06/22 | 302 | 302 | 300 | 300 | ±0 | ±0% | 8,000 |
| 2010/06/21 | 300 | 300 | 300 | 300 | +8 | +2.7% | 1,000 |
| 2010/06/18 | 292 | 292 | 292 | 292 | - | - | 2,000 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/15 | 293 | 293 | 293 | 293 | +5 | +1.7% | 1,000 |
| 2010/06/14 | 288 | 288 | 288 | 288 | -8 | -2.7% | 4,000 |
| 2010/06/11 | 290 | 296 | 290 | 296 | -8 | -2.6% | 9,000 |
| 2010/06/10 | 304 | 304 | 304 | 304 | ±0 | ±0% | 3,000 |
| 2010/06/09 | 293 | 304 | 288 | 304 | +6 | +2% | 8,000 |
| 2010/06/08 | 290 | 298 | 285 | 298 | +9 | +3.1% | 27,000 |
| 2010/06/07 | 283 | 289 | 283 | 289 | +7 | +2.5% | 11,000 |
| 2010/06/04 | 285 | 285 | 282 | 282 | - | - | 2,000 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 293 | 293 | 282 | 289 | -5 | -1.7% | 7,000 |
| 2010/05/31 | 286 | 294 | 286 | 294 | +15 | +5.4% | 7,000 |
| 2010/05/28 | 279 | 279 | 279 | 279 | - | - | 14,000 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 278 | 278 | 278 | 278 | -2 | -0.7% | 2,000 |
3501～
3550
件表示中 / 3585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 | 211,000円 | -13.3% | +1.2% | 3.55% | 19.47倍 | 0.45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 | 207,400円 | +5.2% | +5.2% | 2.89% | 14.93倍 | 0.97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 | 112,000円 | +12.4% | -4.0% | 3.57% | 13.63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 | 158,800円 | - | - | 5.67% | 9.85倍 | - |
|
- |
| ヤマト | 112,000円 | +5.6% | +41.6% | 3.13% | 11.58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
該当銘柄がありません
チャート関連のコラム
