大盛工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 183 | 184 | 182 | 182 | +2 | +1.1% | 28,000 |
| 2023/01/24 | 182 | 182 | 179 | 180 | -1 | -0.6% | 15,000 |
| 2023/01/23 | 179 | 182 | 179 | 181 | +2 | +1.1% | 17,700 |
| 2023/01/20 | 178 | 180 | 178 | 179 | +1 | +0.6% | 9,400 |
| 2023/01/19 | 179 | 179 | 177 | 178 | ±0 | ±0% | 28,200 |
| 2023/01/18 | 179 | 179 | 178 | 178 | ±0 | ±0% | 6,200 |
| 2023/01/17 | 179 | 179 | 178 | 178 | ±0 | ±0% | 17,800 |
| 2023/01/16 | 179 | 179 | 178 | 178 | -1 | -0.6% | 8,600 |
| 2023/01/13 | 178 | 179 | 178 | 179 | ±0 | ±0% | 7,100 |
| 2023/01/12 | 177 | 179 | 177 | 179 | +1 | +0.6% | 13,400 |
| 2023/01/11 | 177 | 178 | 177 | 178 | +1 | +0.6% | 13,700 |
| 2023/01/10 | 177 | 179 | 176 | 177 | +1 | +0.6% | 19,200 |
| 2023/01/06 | 175 | 177 | 175 | 176 | ±0 | ±0% | 13,500 |
| 2023/01/05 | 176 | 177 | 175 | 176 | +1 | +0.6% | 13,000 |
| 2023/01/04 | 173 | 176 | 173 | 175 | +1 | +0.6% | 35,800 |
| 2022/12/30 | 174 | 175 | 174 | 174 | ±0 | ±0% | 17,600 |
| 2022/12/29 | 173 | 175 | 170 | 174 | ±0 | ±0% | 53,600 |
| 2022/12/28 | 172 | 174 | 172 | 174 | +3 | +1.8% | 37,100 |
| 2022/12/27 | 175 | 175 | 170 | 171 | -4 | -2.3% | 231,800 |
| 2022/12/26 | 176 | 177 | 170 | 175 | -3 | -1.7% | 101,400 |
| 2022/12/23 | 180 | 180 | 177 | 178 | -1 | -0.6% | 48,000 |
| 2022/12/22 | 179 | 180 | 179 | 179 | ±0 | ±0% | 10,700 |
| 2022/12/21 | 181 | 181 | 178 | 179 | -1 | -0.6% | 31,900 |
| 2022/12/20 | 181 | 182 | 177 | 180 | -2 | -1.1% | 61,700 |
| 2022/12/19 | 185 | 185 | 181 | 182 | -2 | -1.1% | 32,000 |
| 2022/12/16 | 184 | 184 | 181 | 184 | -1 | -0.5% | 31,300 |
| 2022/12/15 | 186 | 186 | 183 | 185 | -1 | -0.5% | 24,100 |
| 2022/12/14 | 186 | 187 | 180 | 186 | -2 | -1.1% | 127,700 |
| 2022/12/13 | 191 | 194 | 186 | 188 | +1 | +0.5% | 208,500 |
| 2022/12/12 | 195 | 195 | 185 | 187 | +4 | +2.2% | 412,800 |
| 2022/12/09 | 178 | 184 | 176 | 183 | +5 | +2.8% | 97,000 |
| 2022/12/08 | 178 | 178 | 177 | 178 | ±0 | ±0% | 12,000 |
| 2022/12/07 | 177 | 178 | 177 | 178 | +2 | +1.1% | 42,900 |
| 2022/12/06 | 175 | 177 | 175 | 176 | -1 | -0.6% | 34,100 |
| 2022/12/05 | 177 | 178 | 176 | 177 | ±0 | ±0% | 11,600 |
| 2022/12/02 | 178 | 178 | 176 | 177 | -1 | -0.6% | 20,900 |
| 2022/12/01 | 178 | 178 | 177 | 178 | ±0 | ±0% | 17,500 |
| 2022/11/30 | 177 | 178 | 176 | 178 | +1 | +0.6% | 12,000 |
| 2022/11/29 | 177 | 178 | 176 | 177 | ±0 | ±0% | 15,300 |
| 2022/11/28 | 176 | 177 | 176 | 177 | ±0 | ±0% | 16,200 |
| 2022/11/25 | 179 | 179 | 176 | 177 | ±0 | ±0% | 36,700 |
| 2022/11/24 | 178 | 179 | 176 | 177 | -2 | -1.1% | 42,000 |
| 2022/11/22 | 178 | 179 | 177 | 179 | +1 | +0.6% | 8,000 |
| 2022/11/21 | 178 | 178 | 177 | 178 | +1 | +0.6% | 3,300 |
| 2022/11/18 | 178 | 178 | 176 | 177 | -1 | -0.6% | 8,900 |
| 2022/11/17 | 177 | 178 | 177 | 178 | +1 | +0.6% | 1,300 |
| 2022/11/16 | 178 | 178 | 177 | 177 | -1 | -0.6% | 1,600 |
| 2022/11/15 | 177 | 179 | 176 | 178 | +1 | +0.6% | 11,800 |
| 2022/11/14 | 178 | 178 | 175 | 177 | -1 | -0.6% | 30,300 |
| 2022/11/11 | 177 | 179 | 177 | 178 | ±0 | ±0% | 11,800 |
451～
500
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「大盛工業」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 |
|---|---|---|---|---|---|---|---|---|
| 大盛工業 | 21,900円 | +9.2% | -26.4% | 4.57% | 12.09倍 | 0.74倍 |
|
下水道・地中工事が主力の土木会社。東京都が地盤。不動産を兼業。路面開削のＯＬＹ工法拡充 |
| 日本乾溜 | 84,000円 | +7.6% | +27.2% | 2.26% | 5.55倍 | 0.51倍 |
|
交通安全施設工事が主軸。福岡に重点。防災安全用品や防草舗装材「かぐやロード」にも注力 |
| 太洋基礎 | 167,900円 | -0.5% | +66.2% | 2.98% | 9.54倍 | 0.38倍 |
|
地中連続壁など特殊土木工事（官公需）と積水ハウスの住宅地盤改良工事が２本柱。建築事業も |
| ＥＴＳＧ | 61,800円 | - | - | 1.62% | 13.34倍 | - |
|
- |
| サンユ建 | 97,000円 | -9.9% | -29.2% | 2.58% | 11.26倍 | 0.28倍 |
|
建築で創業し現在は不動産事業（賃貸・宅地販売）との２本柱。金属製品加工やホテル事業も |
市場注目の銘柄
チャート関連のコラム
