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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 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 |
| 2010/05/25 | 14 | 14 | 13 | 14 | ±0 | ±0% | 324,300 |
| 2010/05/24 | 13 | 14 | 13 | 14 | +1 | +7.7% | 16,500 |
| 2010/05/21 | 13 | 14 | 13 | 13 | -1 | -7.1% | 54,900 |
| 2010/05/20 | 14 | 14 | 13 | 14 | ±0 | ±0% | 91,300 |
| 2010/05/19 | 14 | 14 | 13 | 14 | ±0 | ±0% | 75,700 |
| 2010/05/18 | 15 | 15 | 14 | 14 | -1 | -6.7% | 178,000 |
| 2010/05/17 | 15 | 16 | 14 | 15 | -1 | -6.3% | 86,400 |
| 2010/05/14 | 15 | 16 | 14 | 16 | +1 | +6.7% | 22,700 |
| 2010/05/13 | 15 | 16 | 15 | 15 | ±0 | ±0% | 55,600 |
| 2010/05/12 | 15 | 16 | 15 | 15 | ±0 | ±0% | 23,500 |
3601～
3650
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
