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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 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 |
| 2010/06/25 | 14 | 14 | 13 | 14 | ±0 | ±0% | 110,100 |
| 2010/06/24 | 13 | 14 | 13 | 14 | ±0 | ±0% | 20,600 |
| 2010/06/23 | 13 | 14 | 13 | 14 | ±0 | ±0% | 17,600 |
| 2010/06/22 | 14 | 14 | 13 | 14 | +1 | +7.7% | 8,700 |
| 2010/06/21 | 14 | 14 | 13 | 13 | ±0 | ±0% | 27,300 |
| 2010/06/18 | 13 | 14 | 13 | 13 | -1 | -7.1% | 5,300 |
| 2010/06/17 | 13 | 14 | 13 | 14 | ±0 | ±0% | 31,900 |
| 2010/06/16 | 14 | 14 | 13 | 14 | -1 | -6.7% | 83,700 |
| 2010/06/15 | 14 | 15 | 13 | 15 | +1 | +7.1% | 50,100 |
| 2010/06/14 | 14 | 14 | 13 | 14 | ±0 | ±0% | 22,400 |
| 2010/06/11 | 13 | 14 | 13 | 14 | ±0 | ±0% | 65,500 |
| 2010/06/10 | 14 | 14 | 13 | 14 | +1 | +7.7% | 6,200 |
| 2010/06/09 | 13 | 14 | 13 | 13 | -1 | -7.1% | 7,500 |
| 2010/06/08 | 14 | 15 | 13 | 14 | ±0 | ±0% | 23,900 |
| 2010/06/07 | 15 | 15 | 13 | 14 | -1 | -6.7% | 165,800 |
| 2010/06/04 | 14 | 15 | 14 | 15 | +1 | +7.1% | 37,000 |
| 2010/06/03 | 13 | 14 | 13 | 14 | +1 | +7.7% | 203,900 |
| 2010/06/02 | 13 | 14 | 13 | 13 | -1 | -7.1% | 40,500 |
| 2010/06/01 | 13 | 14 | 13 | 14 | ±0 | ±0% | 15,900 |
| 2010/05/31 | 14 | 14 | 13 | 14 | ±0 | ±0% | 46,100 |
| 2010/05/28 | 13 | 14 | 13 | 14 | ±0 | ±0% | 41,500 |
| 2010/05/27 | 14 | 14 | 13 | 14 | +1 | +7.7% | 6,900 |
| 2010/05/26 | 13 | 14 | 13 | 13 | -1 | -7.1% | 15,100 |
3501～
3550
件表示中 / 3585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 | 0.73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% | 5.56倍 | 0.52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
