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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 183 | 184 | 182 | 183 | ±0 | ±0% | 12,200 |
| 2022/08/25 | 183 | 184 | 182 | 183 | +1 | +0.5% | 15,900 |
| 2022/08/24 | 184 | 185 | 181 | 182 | -3 | -1.6% | 93,200 |
| 2022/08/23 | 186 | 186 | 184 | 185 | -1 | -0.5% | 19,200 |
| 2022/08/22 | 185 | 187 | 185 | 186 | +2 | +1.1% | 13,000 |
| 2022/08/19 | 184 | 185 | 184 | 184 | -1 | -0.5% | 7,900 |
| 2022/08/18 | 185 | 185 | 184 | 185 | ±0 | ±0% | 9,700 |
| 2022/08/17 | 185 | 185 | 184 | 185 | ±0 | ±0% | 10,200 |
| 2022/08/16 | 185 | 185 | 183 | 185 | ±0 | ±0% | 19,000 |
| 2022/08/15 | 184 | 185 | 184 | 185 | +2 | +1.1% | 8,000 |
| 2022/08/12 | 183 | 184 | 182 | 183 | +1 | +0.5% | 12,800 |
| 2022/08/10 | 183 | 184 | 181 | 182 | -2 | -1.1% | 28,700 |
| 2022/08/09 | 186 | 186 | 183 | 184 | -1 | -0.5% | 18,700 |
| 2022/08/08 | 185 | 186 | 185 | 185 | ±0 | ±0% | 13,000 |
| 2022/08/05 | 185 | 187 | 185 | 185 | ±0 | ±0% | 16,600 |
| 2022/08/04 | 187 | 187 | 184 | 185 | -2 | -1.1% | 11,300 |
| 2022/08/03 | 188 | 188 | 186 | 187 | ±0 | ±0% | 8,900 |
| 2022/08/02 | 189 | 189 | 186 | 187 | -3 | -1.6% | 49,600 |
| 2022/08/01 | 190 | 190 | 188 | 190 | +1 | +0.5% | 23,100 |
| 2022/07/29 | 190 | 190 | 188 | 189 | ±0 | ±0% | 20,400 |
| 2022/07/28 | 188 | 190 | 186 | 189 | -3 | -1.6% | 34,100 |
| 2022/07/27 | 194 | 195 | 192 | 192 | ±0 | ±0% | 62,600 |
| 2022/07/26 | 193 | 193 | 192 | 192 | -1 | -0.5% | 16,700 |
| 2022/07/25 | 193 | 193 | 192 | 193 | +1 | +0.5% | 37,900 |
| 2022/07/22 | 192 | 193 | 192 | 192 | ±0 | ±0% | 32,000 |
| 2022/07/21 | 193 | 193 | 192 | 192 | -1 | -0.5% | 30,400 |
| 2022/07/20 | 192 | 194 | 192 | 193 | ±0 | ±0% | 24,000 |
| 2022/07/19 | 192 | 193 | 191 | 193 | +1 | +0.5% | 18,700 |
| 2022/07/15 | 192 | 193 | 192 | 192 | -1 | -0.5% | 12,000 |
| 2022/07/14 | 191 | 193 | 191 | 193 | +1 | +0.5% | 14,100 |
| 2022/07/13 | 191 | 192 | 191 | 192 | +1 | +0.5% | 16,800 |
| 2022/07/12 | 191 | 192 | 191 | 191 | ±0 | ±0% | 10,000 |
| 2022/07/11 | 192 | 192 | 191 | 191 | ±0 | ±0% | 17,800 |
| 2022/07/08 | 192 | 193 | 191 | 191 | -1 | -0.5% | 64,900 |
| 2022/07/07 | 192 | 193 | 192 | 192 | -1 | -0.5% | 23,500 |
| 2022/07/06 | 192 | 193 | 192 | 193 | +1 | +0.5% | 53,100 |
| 2022/07/05 | 193 | 193 | 192 | 192 | -1 | -0.5% | 45,200 |
| 2022/07/04 | 192 | 193 | 192 | 193 | +1 | +0.5% | 13,700 |
| 2022/07/01 | 192 | 193 | 191 | 192 | +1 | +0.5% | 28,100 |
| 2022/06/30 | 192 | 192 | 191 | 191 | -1 | -0.5% | 14,000 |
| 2022/06/29 | 191 | 192 | 191 | 192 | +1 | +0.5% | 12,600 |
| 2022/06/28 | 191 | 192 | 190 | 191 | +1 | +0.5% | 10,100 |
| 2022/06/27 | 191 | 192 | 190 | 190 | ±0 | ±0% | 12,700 |
| 2022/06/24 | 191 | 191 | 190 | 190 | +1 | +0.5% | 17,600 |
| 2022/06/23 | 189 | 190 | 188 | 189 | ±0 | ±0% | 16,100 |
| 2022/06/22 | 188 | 190 | 187 | 189 | +1 | +0.5% | 19,500 |
| 2022/06/21 | 188 | 188 | 187 | 188 | ±0 | ±0% | 25,700 |
| 2022/06/20 | 189 | 189 | 187 | 188 | ±0 | ±0% | 10,300 |
| 2022/06/17 | 188 | 189 | 187 | 188 | ±0 | ±0% | 4,300 |
| 2022/06/16 | 189 | 190 | 188 | 188 | +1 | +0.5% | 8,600 |
551～
600
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
