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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 174 | 176 | 173 | 174 | +1 | +0.6% | 29,300 |
| 2017/07/10 | 175 | 177 | 172 | 173 | -2 | -1.1% | 49,300 |
| 2017/07/07 | 175 | 175 | 174 | 175 | -1 | -0.6% | 11,400 |
| 2017/07/06 | 175 | 176 | 174 | 176 | -1 | -0.6% | 44,800 |
| 2017/07/05 | 178 | 179 | 175 | 177 | +1 | +0.6% | 41,900 |
| 2017/07/04 | 179 | 179 | 176 | 176 | -3 | -1.7% | 38,000 |
| 2017/07/03 | 178 | 179 | 176 | 179 | +2 | +1.1% | 29,000 |
| 2017/06/30 | 178 | 180 | 176 | 177 | -1 | -0.6% | 42,900 |
| 2017/06/29 | 178 | 180 | 177 | 178 | ±0 | ±0% | 68,900 |
| 2017/06/28 | 180 | 180 | 177 | 178 | +1 | +0.6% | 31,200 |
| 2017/06/27 | 174 | 180 | 173 | 177 | +2 | +1.1% | 76,400 |
| 2017/06/26 | 175 | 176 | 173 | 175 | ±0 | ±0% | 50,600 |
| 2017/06/23 | 180 | 180 | 175 | 175 | -3 | -1.7% | 95,100 |
| 2017/06/22 | 176 | 179 | 176 | 178 | +4 | +2.3% | 118,400 |
| 2017/06/21 | 173 | 176 | 173 | 174 | +1 | +0.6% | 43,800 |
| 2017/06/20 | 172 | 175 | 171 | 173 | +1 | +0.6% | 46,500 |
| 2017/06/19 | 172 | 172 | 171 | 172 | ±0 | ±0% | 30,200 |
| 2017/06/16 | 173 | 175 | 172 | 172 | -2 | -1.1% | 21,900 |
| 2017/06/15 | 173 | 175 | 171 | 174 | -1 | -0.6% | 20,600 |
| 2017/06/14 | 173 | 175 | 171 | 175 | ±0 | ±0% | 48,600 |
| 2017/06/13 | 174 | 175 | 171 | 175 | +1 | +0.6% | 76,800 |
| 2017/06/12 | 172 | 174 | 171 | 174 | +4 | +2.4% | 27,000 |
| 2017/06/09 | 171 | 172 | 169 | 170 | +2 | +1.2% | 27,600 |
| 2017/06/08 | 171 | 172 | 168 | 168 | -1 | -0.6% | 34,500 |
| 2017/06/07 | 169 | 170 | 169 | 169 | ±0 | ±0% | 19,600 |
| 2017/06/06 | 170 | 171 | 169 | 169 | ±0 | ±0% | 23,000 |
| 2017/06/05 | 168 | 172 | 168 | 169 | +2 | +1.2% | 43,900 |
| 2017/06/02 | 168 | 169 | 167 | 167 | -1 | -0.6% | 31,000 |
| 2017/06/01 | 167 | 169 | 165 | 168 | +1 | +0.6% | 32,200 |
| 2017/05/31 | 168 | 169 | 167 | 167 | ±0 | ±0% | 21,800 |
| 2017/05/30 | 168 | 168 | 167 | 167 | -2 | -1.2% | 65,300 |
| 2017/05/29 | 168 | 170 | 168 | 169 | ±0 | ±0% | 28,700 |
| 2017/05/26 | 167 | 170 | 167 | 169 | +1 | +0.6% | 24,100 |
| 2017/05/25 | 170 | 170 | 167 | 168 | -1 | -0.6% | 36,700 |
| 2017/05/24 | 169 | 171 | 167 | 169 | ±0 | ±0% | 67,600 |
| 2017/05/23 | 168 | 169 | 167 | 169 | +1 | +0.6% | 20,300 |
| 2017/05/22 | 168 | 168 | 167 | 168 | ±0 | ±0% | 6,600 |
| 2017/05/19 | 169 | 169 | 164 | 168 | -1 | -0.6% | 49,200 |
| 2017/05/18 | 168 | 170 | 168 | 169 | ±0 | ±0% | 51,100 |
| 2017/05/17 | 166 | 170 | 166 | 169 | +1 | +0.6% | 39,300 |
| 2017/05/16 | 169 | 170 | 168 | 168 | ±0 | ±0% | 33,800 |
| 2017/05/15 | 166 | 170 | 166 | 168 | +1 | +0.6% | 29,200 |
| 2017/05/12 | 165 | 167 | 164 | 167 | +2 | +1.2% | 30,400 |
| 2017/05/11 | 165 | 166 | 164 | 165 | ±0 | ±0% | 15,800 |
| 2017/05/10 | 165 | 166 | 164 | 165 | +1 | +0.6% | 35,700 |
| 2017/05/09 | 165 | 165 | 164 | 164 | -1 | -0.6% | 14,000 |
| 2017/05/08 | 164 | 165 | 164 | 165 | +1 | +0.6% | 16,100 |
| 2017/05/02 | 165 | 165 | 164 | 164 | -1 | -0.6% | 24,400 |
| 2017/05/01 | 163 | 166 | 163 | 165 | +1 | +0.6% | 10,200 |
| 2017/04/28 | 164 | 164 | 163 | 164 | ±0 | ±0% | 19,800 |
1801～
1850
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
