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 |
|---|---|---|---|---|---|---|---|
| 2010/10/01 | 13 | 14 | 13 | 14 | +1 | +7.7% | 36,400 |
| 2010/09/30 | 13 | 14 | 13 | 13 | -1 | -7.1% | 59,000 |
| 2010/09/29 | 13 | 14 | 13 | 14 | ±0 | ±0% | 16,000 |
| 2010/09/28 | 13 | 14 | 13 | 14 | ±0 | ±0% | 9,200 |
| 2010/09/27 | 13 | 14 | 13 | 14 | +1 | +7.7% | 28,300 |
| 2010/09/24 | 14 | 14 | 13 | 13 | ±0 | ±0% | 77,800 |
| 2010/09/22 | 13 | 14 | 13 | 13 | -1 | -7.1% | 194,700 |
| 2010/09/21 | 13 | 14 | 13 | 14 | ±0 | ±0% | 9,300 |
| 2010/09/17 | 14 | 14 | 13 | 14 | +1 | +7.7% | 33,700 |
| 2010/09/16 | 13 | 14 | 13 | 13 | -1 | -7.1% | 10,600 |
| 2010/09/15 | 13 | 14 | 13 | 14 | ±0 | ±0% | 17,900 |
| 2010/09/14 | 13 | 14 | 13 | 14 | ±0 | ±0% | 42,300 |
| 2010/09/13 | 13 | 14 | 13 | 14 | ±0 | ±0% | 41,000 |
| 2010/09/10 | 13 | 14 | 13 | 14 | ±0 | ±0% | 44,600 |
| 2010/09/09 | 14 | 14 | 14 | 14 | ±0 | ±0% | 11,500 |
| 2010/09/08 | 14 | 14 | 13 | 14 | ±0 | ±0% | 11,100 |
| 2010/09/07 | 14 | 14 | 13 | 14 | +1 | +7.7% | 13,400 |
| 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 |
3551～
3600
件表示中 / 3675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 | 24,800円 | +9.2% | -26.4% | 4.03% | 13.69倍 | 0.81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 | 94,300円 | +7.6% | +27.2% | 2.01% | 6.23倍 | 0.58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 |
| 暁飯島 | 212,100円 | -0.3% | -0.4% | 3.06% | 8.09倍 | 0.61倍 |
|
茨城県の設備工事首位。商業施設等の民需が主体。ビル診断、保守・管理のリニューアルも展開 |
| 高橋ウォル | 47,000円 | -26.0% | - | 4.26% | - | 0.35倍 |
|
ビル外壁材のＰＣカーテンウォール首位。プール施工のアクア事業、収納家具・不動産子会社も |
| ロゴスＨＤ | 107,400円 | +16.9% | -39.6% | 4.22% | 9.51倍 | 1.52倍 |
|
北海道を地盤に注文住宅事業を展開、モジュール住宅、ＤＸを活用したマーケティングに特徴 |
市場注目の銘柄
チャート関連のコラム
