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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 26 | 26 | 25 | 25 | ±0 | ±0% | 249,800 |
| 2013/03/28 | 26 | 26 | 25 | 25 | -1 | -3.8% | 315,000 |
| 2013/03/27 | 26 | 27 | 26 | 26 | ±0 | ±0% | 206,700 |
| 2013/03/26 | 27 | 27 | 25 | 26 | -1 | -3.7% | 782,800 |
| 2013/03/25 | 27 | 27 | 26 | 27 | +1 | +3.8% | 716,800 |
| 2013/03/22 | 27 | 27 | 26 | 26 | -1 | -3.7% | 647,500 |
| 2013/03/21 | 26 | 27 | 25 | 27 | +1 | +3.8% | 494,300 |
| 2013/03/19 | 26 | 27 | 25 | 26 | +1 | +4% | 1,115,900 |
| 2013/03/18 | 25 | 26 | 25 | 25 | ±0 | ±0% | 757,800 |
| 2013/03/15 | 26 | 26 | 25 | 25 | ±0 | ±0% | 510,700 |
| 2013/03/14 | 25 | 26 | 25 | 25 | ±0 | ±0% | 813,500 |
| 2013/03/13 | 26 | 27 | 25 | 25 | -2 | -7.4% | 1,788,200 |
| 2013/03/12 | 28 | 28 | 26 | 27 | ±0 | ±0% | 3,748,100 |
| 2013/03/11 | 27 | 28 | 26 | 27 | -1 | -3.6% | 1,228,600 |
| 2013/03/08 | 28 | 28 | 27 | 28 | ±0 | ±0% | 744,500 |
| 2013/03/07 | 28 | 29 | 27 | 28 | ±0 | ±0% | 955,700 |
| 2013/03/06 | 28 | 29 | 27 | 28 | +1 | +3.7% | 627,600 |
| 2013/03/05 | 29 | 30 | 27 | 27 | -2 | -6.9% | 1,249,300 |
| 2013/03/04 | 27 | 29 | 27 | 29 | +2 | +7.4% | 911,900 |
| 2013/03/01 | 27 | 28 | 27 | 27 | -1 | -3.6% | 217,300 |
| 2013/02/28 | 27 | 28 | 26 | 28 | +1 | +3.7% | 346,600 |
| 2013/02/27 | 27 | 28 | 26 | 27 | ±0 | ±0% | 571,900 |
| 2013/02/26 | 27 | 27 | 26 | 27 | ±0 | ±0% | 220,600 |
| 2013/02/25 | 27 | 28 | 26 | 27 | +1 | +3.8% | 884,100 |
| 2013/02/22 | 27 | 27 | 26 | 26 | -2 | -7.1% | 823,200 |
| 2013/02/21 | 27 | 28 | 26 | 28 | ±0 | ±0% | 622,200 |
| 2013/02/20 | 26 | 28 | 25 | 28 | +2 | +7.7% | 656,200 |
| 2013/02/19 | 24 | 27 | 24 | 26 | +2 | +8.3% | 1,587,000 |
| 2013/02/18 | 24 | 25 | 23 | 24 | -1 | -4% | 1,042,500 |
| 2013/02/15 | 26 | 26 | 24 | 25 | -2 | -7.4% | 2,166,900 |
| 2013/02/14 | 27 | 27 | 25 | 27 | ±0 | ±0% | 1,897,700 |
| 2013/02/13 | 28 | 28 | 27 | 27 | -1 | -3.6% | 1,276,600 |
| 2013/02/12 | 29 | 29 | 28 | 28 | -1 | -3.4% | 696,600 |
| 2013/02/08 | 29 | 30 | 28 | 29 | ±0 | ±0% | 928,700 |
| 2013/02/07 | 29 | 30 | 28 | 29 | ±0 | ±0% | 615,700 |
| 2013/02/06 | 28 | 30 | 28 | 29 | +1 | +3.6% | 1,299,500 |
| 2013/02/05 | 28 | 29 | 28 | 28 | ±0 | ±0% | 1,363,600 |
| 2013/02/04 | 29 | 29 | 28 | 28 | -1 | -3.4% | 1,112,300 |
| 2013/02/01 | 30 | 31 | 29 | 29 | -1 | -3.3% | 1,418,300 |
| 2013/01/31 | 31 | 31 | 30 | 30 | ±0 | ±0% | 623,100 |
| 2013/01/30 | 29 | 32 | 29 | 30 | +1 | +3.4% | 2,541,700 |
| 2013/01/29 | 29 | 30 | 28 | 29 | ±0 | ±0% | 875,000 |
| 2013/01/28 | 30 | 30 | 28 | 29 | ±0 | ±0% | 1,901,900 |
| 2013/01/25 | 29 | 30 | 29 | 29 | +1 | +3.6% | 1,264,400 |
| 2013/01/24 | 28 | 29 | 27 | 28 | ±0 | ±0% | 1,142,900 |
| 2013/01/23 | 29 | 29 | 28 | 28 | -1 | -3.4% | 913,900 |
| 2013/01/22 | 30 | 30 | 28 | 29 | -1 | -3.3% | 1,936,800 |
| 2013/01/21 | 30 | 31 | 29 | 30 | ±0 | ±0% | 1,090,000 |
| 2013/01/18 | 31 | 32 | 29 | 30 | ±0 | ±0% | 2,223,700 |
| 2013/01/17 | 32 | 33 | 29 | 30 | -3 | -9.1% | 3,369,400 |
2851～
2900
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
