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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 14 | 14 | 13 | 13 | ±0 | ±0% | 22,900 |
| 2010/09/03 | 14 | 14 | 13 | 13 | ±0 | ±0% | 20,200 |
| 2010/09/02 | 14 | 15 | 13 | 13 | -2 | -13.3% | 14,900 |
| 2010/09/01 | 14 | 15 | 14 | 15 | ±0 | ±0% | 16,000 |
| 2010/08/31 | 14 | 15 | 13 | 15 | +1 | +7.1% | 19,100 |
| 2010/08/30 | 15 | 15 | 14 | 14 | ±0 | ±0% | 57,900 |
| 2010/08/27 | 14 | 14 | 14 | 14 | ±0 | ±0% | 4,100 |
| 2010/08/26 | 14 | 15 | 14 | 14 | -1 | -6.7% | 24,300 |
| 2010/08/25 | 15 | 15 | 14 | 15 | +1 | +7.1% | 86,800 |
| 2010/08/24 | 14 | 15 | 13 | 14 | ±0 | ±0% | 92,800 |
| 2010/08/23 | 13 | 15 | 13 | 14 | ±0 | ±0% | 49,700 |
| 2010/08/20 | 15 | 15 | 14 | 14 | -1 | -6.7% | 16,800 |
| 2010/08/19 | 15 | 15 | 15 | 15 | ±0 | ±0% | 7,000 |
| 2010/08/18 | 14 | 15 | 14 | 15 | +1 | +7.1% | 24,300 |
| 2010/08/17 | 14 | 14 | 14 | 14 | ±0 | ±0% | 19,900 |
| 2010/08/16 | 14 | 14 | 14 | 14 | ±0 | ±0% | 245,800 |
| 2010/08/13 | 15 | 15 | 14 | 14 | -1 | -6.7% | 12,700 |
| 2010/08/12 | 14 | 15 | 14 | 15 | ±0 | ±0% | 22,700 |
| 2010/08/11 | 14 | 16 | 14 | 15 | ±0 | ±0% | 30,300 |
| 2010/08/10 | 15 | 15 | 14 | 15 | ±0 | ±0% | 3,900 |
| 2010/08/09 | 15 | 15 | 14 | 15 | -1 | -6.3% | 8,500 |
| 2010/08/06 | 15 | 16 | 15 | 16 | ±0 | ±0% | 3,400 |
| 2010/08/05 | 15 | 16 | 15 | 16 | +1 | +6.7% | 23,500 |
| 2010/08/04 | 16 | 16 | 15 | 15 | -1 | -6.3% | 40,900 |
| 2010/08/03 | 15 | 16 | 15 | 16 | +1 | +6.7% | 13,600 |
| 2010/08/02 | 15 | 15 | 15 | 15 | -1 | -6.3% | 21,400 |
| 2010/07/30 | 16 | 16 | 15 | 16 | +1 | +6.7% | 46,200 |
| 2010/07/29 | 15 | 15 | 15 | 15 | ±0 | ±0% | 62,500 |
| 2010/07/28 | 15 | 16 | 15 | 15 | -1 | -6.3% | 19,800 |
| 2010/07/27 | 15 | 16 | 15 | 16 | +1 | +6.7% | 317,700 |
| 2010/07/26 | 14 | 15 | 14 | 15 | +1 | +7.1% | 82,300 |
| 2010/07/23 | 14 | 15 | 13 | 14 | ±0 | ±0% | 250,100 |
| 2010/07/22 | 14 | 14 | 13 | 14 | ±0 | ±0% | 268,800 |
| 2010/07/21 | 15 | 15 | 14 | 14 | ±0 | ±0% | 14,600 |
| 2010/07/20 | 14 | 15 | 14 | 14 | ±0 | ±0% | 34,600 |
| 2010/07/16 | 15 | 15 | 14 | 14 | -1 | -6.7% | 23,800 |
| 2010/07/15 | 16 | 16 | 14 | 15 | ±0 | ±0% | 11,400 |
| 2010/07/14 | 15 | 15 | 15 | 15 | ±0 | ±0% | 52,000 |
| 2010/07/13 | 15 | 16 | 14 | 15 | ±0 | ±0% | 75,900 |
| 2010/07/12 | 14 | 15 | 14 | 15 | ±0 | ±0% | 90,500 |
| 2010/07/09 | 15 | 15 | 14 | 15 | ±0 | ±0% | 27,300 |
| 2010/07/08 | 15 | 15 | 14 | 15 | +1 | +7.1% | 137,900 |
| 2010/07/07 | 14 | 15 | 14 | 14 | ±0 | ±0% | 47,200 |
| 2010/07/06 | 14 | 15 | 14 | 14 | ±0 | ±0% | 21,400 |
| 2010/07/05 | 14 | 14 | 14 | 14 | ±0 | ±0% | 11,100 |
| 2010/07/02 | 14 | 15 | 14 | 14 | ±0 | ±0% | 76,900 |
| 2010/07/01 | 15 | 15 | 14 | 14 | -1 | -6.7% | 231,800 |
| 2010/06/30 | 15 | 16 | 14 | 15 | ±0 | ±0% | 245,000 |
| 2010/06/29 | 15 | 16 | 14 | 15 | -1 | -6.3% | 98,100 |
| 2010/06/28 | 14 | 16 | 14 | 16 | +2 | +14.3% | 322,600 |
3351～
3400
件表示中 / 3458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 | 24,700円 | +0.9% | +28.6% | 4.05% | 12.00倍 | 0.86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 |
| 太洋基礎 | 198,500円 | -0.5% | +66.2% | 2.52% | 11.28倍 | 0.45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 |
| ＥＴＳ ＨＤ | 75,200円 | +6.0% | +3.8% | 1.06% | 21.10倍 | 1.63倍 |
|
送電線、内線工事が主体。通信向けも育成。電力は東北電からの受注が主力。建物管理事業も |
| インターライフ | 21,900円 | +6.9% | +59.2% | 3.65% | 11.32倍 | 0.93倍 |
|
店舗内装工事中心に音響システム・照明設備や学校・公共施設工事も拡充。人材派遣事業は譲渡 |
| 日本乾溜 | 82,500円 | +4.8% | +1.9% | 2.06% | 6.25倍 | 0.44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 |
市場注目の銘柄
チャート関連のコラム
