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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 19 | 19 | 18 | 19 | ±0 | ±0% | 86,400 |
| 2011/08/11 | 18 | 19 | 17 | 19 | +1 | +5.6% | 152,200 |
| 2011/08/10 | 17 | 19 | 17 | 18 | +1 | +5.9% | 316,000 |
| 2011/08/09 | 17 | 17 | 16 | 17 | ±0 | ±0% | 754,600 |
| 2011/08/08 | 18 | 18 | 17 | 17 | -1 | -5.6% | 132,200 |
| 2011/08/05 | 18 | 19 | 18 | 18 | -1 | -5.3% | 623,600 |
| 2011/08/04 | 19 | 19 | 18 | 19 | ±0 | ±0% | 100,600 |
| 2011/08/03 | 19 | 19 | 18 | 19 | ±0 | ±0% | 433,900 |
| 2011/08/02 | 19 | 20 | 19 | 19 | ±0 | ±0% | 516,600 |
| 2011/08/01 | 19 | 20 | 19 | 19 | -1 | -5% | 359,700 |
| 2011/07/29 | 20 | 24 | 19 | 20 | +1 | +5.3% | 5,525,800 |
| 2011/07/28 | 20 | 20 | 19 | 19 | ±0 | ±0% | 107,100 |
| 2011/07/27 | 20 | 21 | 19 | 19 | -1 | -5% | 151,200 |
| 2011/07/26 | 20 | 21 | 19 | 20 | ±0 | ±0% | 828,300 |
| 2011/07/25 | 20 | 20 | 19 | 20 | +1 | +5.3% | 110,200 |
| 2011/07/22 | 20 | 20 | 19 | 19 | -1 | -5% | 76,700 |
| 2011/07/21 | 20 | 21 | 19 | 20 | ±0 | ±0% | 192,000 |
| 2011/07/20 | 20 | 21 | 19 | 20 | ±0 | ±0% | 348,700 |
| 2011/07/19 | 20 | 21 | 19 | 20 | ±0 | ±0% | 183,600 |
| 2011/07/15 | 20 | 21 | 20 | 20 | ±0 | ±0% | 102,400 |
| 2011/07/14 | 21 | 21 | 20 | 20 | -1 | -4.8% | 157,000 |
| 2011/07/13 | 20 | 21 | 20 | 21 | +1 | +5% | 328,300 |
| 2011/07/12 | 20 | 21 | 20 | 20 | -1 | -4.8% | 252,900 |
| 2011/07/11 | 20 | 21 | 20 | 21 | ±0 | ±0% | 94,800 |
| 2011/07/08 | 21 | 21 | 20 | 21 | +1 | +5% | 180,900 |
| 2011/07/07 | 20 | 21 | 20 | 20 | +1 | +5.3% | 443,900 |
| 2011/07/06 | 19 | 20 | 19 | 19 | ±0 | ±0% | 366,400 |
| 2011/07/05 | 20 | 20 | 19 | 19 | ±0 | ±0% | 83,100 |
| 2011/07/04 | 21 | 21 | 19 | 19 | -2 | -9.5% | 1,285,000 |
| 2011/07/01 | 20 | 21 | 20 | 21 | +2 | +10.5% | 337,300 |
| 2011/06/30 | 20 | 20 | 19 | 19 | -1 | -5% | 177,300 |
| 2011/06/29 | 20 | 21 | 19 | 20 | +1 | +5.3% | 635,300 |
| 2011/06/28 | 21 | 21 | 16 | 19 | -2 | -9.5% | 1,753,900 |
| 2011/06/27 | 21 | 22 | 20 | 21 | ±0 | ±0% | 86,800 |
| 2011/06/24 | 21 | 22 | 21 | 21 | ±0 | ±0% | 94,800 |
| 2011/06/23 | 21 | 21 | 20 | 21 | ±0 | ±0% | 161,900 |
| 2011/06/22 | 21 | 22 | 20 | 21 | ±0 | ±0% | 96,800 |
| 2011/06/21 | 21 | 22 | 21 | 21 | -1 | -4.5% | 52,200 |
| 2011/06/20 | 22 | 22 | 21 | 22 | +1 | +4.8% | 143,000 |
| 2011/06/17 | 21 | 22 | 21 | 21 | -1 | -4.5% | 126,400 |
| 2011/06/16 | 22 | 22 | 20 | 22 | ±0 | ±0% | 1,179,000 |
| 2011/06/15 | 20 | 23 | 20 | 22 | +1 | +4.8% | 1,123,000 |
| 2011/06/14 | 22 | 22 | 21 | 21 | ±0 | ±0% | 383,000 |
| 2011/06/13 | 21 | 22 | 21 | 21 | -1 | -4.5% | 215,300 |
| 2011/06/10 | 22 | 22 | 21 | 22 | ±0 | ±0% | 814,300 |
| 2011/06/09 | 23 | 24 | 22 | 22 | -2 | -8.3% | 663,600 |
| 2011/06/08 | 23 | 24 | 22 | 24 | +1 | +4.3% | 685,300 |
| 2011/06/07 | 24 | 25 | 23 | 23 | ±0 | ±0% | 618,800 |
| 2011/06/06 | 22 | 25 | 22 | 23 | +2 | +9.5% | 1,646,100 |
| 2011/06/03 | 24 | 24 | 21 | 21 | -3 | -12.5% | 1,294,300 |
3251～
3300
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
