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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/05 | 6,750 | 6,750 | 6,750 | 6,750 | ±0 | ±0% | 100 |
| 2023/04/04 | 7,070 | 7,070 | 6,750 | 6,750 | -250 | -3.6% | 300 |
| 2023/04/03 | 7,320 | 7,320 | 7,000 | 7,000 | -350 | -4.8% | 200 |
| 2023/03/31 | 7,040 | 7,390 | 7,040 | 7,350 | +250 | +3.5% | 2,700 |
| 2023/03/30 | 6,900 | 7,100 | 6,800 | 7,100 | +200 | +2.9% | 1,700 |
| 2023/03/29 | 6,900 | 6,900 | 6,900 | 6,900 | ±0 | ±0% | 1,200 |
| 2023/03/28 | 6,750 | 6,900 | 6,750 | 6,900 | +250 | +3.8% | 900 |
| 2023/03/27 | 6,670 | 6,750 | 6,650 | 6,650 | -100 | -1.5% | 400 |
| 2023/03/24 | 6,780 | 6,790 | 6,680 | 6,750 | -20 | -0.3% | 1,000 |
| 2023/03/23 | 6,780 | 6,780 | 6,720 | 6,770 | -10 | -0.1% | 500 |
| 2023/03/22 | 6,780 | 6,800 | 6,760 | 6,780 | ±0 | ±0% | 2,000 |
| 2023/03/20 | 6,780 | 6,780 | 6,780 | 6,780 | ±0 | ±0% | 1,100 |
| 2023/03/17 | 6,780 | 6,780 | 6,780 | 6,780 | -10 | -0.1% | 1,600 |
| 2023/03/16 | 6,700 | 6,790 | 6,700 | 6,790 | -10 | -0.1% | 1,600 |
| 2023/03/15 | 6,760 | 6,800 | 6,710 | 6,800 | +20 | +0.3% | 800 |
| 2023/03/14 | 6,780 | 6,780 | 6,760 | 6,780 | ±0 | ±0% | 1,100 |
| 2023/03/13 | 6,780 | 6,780 | 6,730 | 6,780 | -10 | -0.1% | 1,600 |
| 2023/03/10 | 6,780 | 6,870 | 6,770 | 6,790 | ±0 | ±0% | 3,000 |
| 2023/03/09 | 6,790 | 6,790 | 6,790 | 6,790 | ±0 | ±0% | 800 |
| 2023/03/08 | 6,790 | 6,800 | 6,790 | 6,790 | -10 | -0.1% | 700 |
| 2023/03/07 | 6,800 | 6,800 | 6,730 | 6,800 | ±0 | ±0% | 500 |
| 2023/03/06 | 6,750 | 6,800 | 6,690 | 6,800 | +50 | +0.7% | 900 |
| 2023/03/03 | 6,700 | 6,750 | 6,700 | 6,750 | ±0 | ±0% | 400 |
| 2023/03/02 | 6,700 | 6,760 | 6,700 | 6,750 | +150 | +2.3% | 500 |
| 2023/03/01 | 6,600 | 6,600 | 6,600 | 6,600 | +10 | +0.2% | 200 |
| 2023/02/28 | 6,600 | 6,680 | 6,590 | 6,590 | -70 | -1.1% | 400 |
| 2023/02/27 | 6,570 | 6,660 | 6,560 | 6,660 | +60 | +0.9% | 700 |
| 2023/02/24 | 6,770 | 6,770 | 6,600 | 6,600 | +20 | +0.3% | 600 |
| 2023/02/22 | 6,550 | 6,580 | 6,550 | 6,580 | ±0 | ±0% | 300 |
| 2023/02/21 | 6,580 | 6,580 | 6,580 | 6,580 | ±0 | ±0% | 200 |
| 2023/02/20 | 6,600 | 6,680 | 6,580 | 6,580 | - | - | 300 |
| 2023/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/16 | 6,580 | 6,670 | 6,580 | 6,580 | - | - | 300 |
| 2023/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/14 | 6,870 | 6,970 | 6,870 | 6,970 | - | - | 200 |
| 2023/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/09 | 6,510 | 6,670 | 6,510 | 6,670 | - | - | 500 |
| 2023/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/07 | 6,410 | 6,410 | 6,410 | 6,410 | +110 | +1.7% | 100 |
| 2023/02/06 | 6,300 | 6,300 | 6,300 | 6,300 | +70 | +1.1% | 300 |
| 2023/02/03 | 6,420 | 6,420 | 6,230 | 6,230 | -370 | -5.6% | 300 |
| 2023/02/02 | 6,780 | 6,780 | 6,550 | 6,600 | - | - | 900 |
| 2023/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/26 | 6,500 | 6,500 | 6,480 | 6,480 | +100 | +1.6% | 400 |
| 2023/01/25 | 6,380 | 6,380 | 6,380 | 6,380 | +10 | +0.2% | 400 |
401～
450
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 | 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
