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 |
|---|---|---|---|---|---|---|---|
| 2010/07/20 | 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 |
| 2010/05/11 | 16 | 16 | 14 | 15 | -1 | -6.3% | 45,200 |
3701～
3750
件表示中 / 3774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 | 96,800円 | +7.1% | +22.2% | 1.03% | 35.00倍 | 3.18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 |
| リブワーク | 77,300円 | +12.5% | +19.4% | 0.83% | 32.09倍 | 3.81倍 |
|
熊本県、福岡県地盤の注文住宅メーカー。関東にも展開。ネット中心の販売から展示場も活用へ |
| 協和日成 | 169,300円 | +1.8% | -2.6% | 2.66% | 15.16倍 | 0.91倍 |
|
東京ガス系列のガス配管工事会社。東京電力電設工事や集合住宅の給排水工事も手がける |
| 植木組 | 248,900円 | +18.3% | -14.6% | 3.62% | 9.63倍 | 0.56倍 |
|
新潟県地盤の中堅建設。東京、中部、東北など県外拡大に意欲。子会社で有料老人ホーム等進出 |
| サンテック | 100,000円 | -11.6% | -16.6% | 4.00% | 9.60倍 | 0.50倍 |
|
独立系電気工事の大手。電力、民間、公共の各分野に展開。東南アジア中心に海外工事にも意欲 |
市場注目の銘柄
チャート関連のコラム
