大本組の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/10/03 | 1,412 | 1,418 | 1,404 | 1,418 | +4 | +0.3% | 700 |
| 2025/10/02 | 1,432 | 1,449 | 1,414 | 1,414 | -23 | -1.6% | 800 |
| 2025/10/01 | 1,446 | 1,454 | 1,437 | 1,437 | -9 | -0.6% | 1,400 |
| 2025/09/30 | 1,470 | 1,472 | 1,402 | 1,446 | -34 | -2.3% | 3,000 |
| 2025/09/29 | 1,423 | 1,480 | 1,423 | 1,480 | +45 | +3.1% | 5,700 |
| 2025/09/26 | 1,424 | 1,435 | 1,404 | 1,435 | +8 | +0.6% | 4,900 |
| 2025/09/25 | 1,454 | 1,454 | 1,420 | 1,427 | +3 | +0.2% | 7,400 |
| 2025/09/24 | 1,420 | 1,425 | 1,415 | 1,424 | +6 | +0.4% | 2,900 |
| 2025/09/22 | 1,394 | 1,418 | 1,394 | 1,418 | +21 | +1.5% | 1,100 |
| 2025/09/19 | 1,402 | 1,418 | 1,391 | 1,397 | -3 | -0.2% | 2,800 |
| 2025/09/18 | 1,392 | 1,406 | 1,390 | 1,400 | +16 | +1.2% | 3,800 |
| 2025/09/17 | 1,388 | 1,401 | 1,382 | 1,384 | +7 | +0.5% | 5,700 |
| 2025/09/16 | 1,381 | 1,408 | 1,377 | 1,377 | -2 | -0.1% | 3,200 |
| 2025/09/12 | 1,383 | 1,385 | 1,379 | 1,379 | -14 | -1% | 1,100 |
| 2025/09/11 | 1,399 | 1,399 | 1,389 | 1,393 | -6 | -0.4% | 700 |
| 2025/09/10 | 1,388 | 1,400 | 1,382 | 1,399 | -19 | -1.3% | 2,800 |
| 2025/09/09 | 1,449 | 1,449 | 1,418 | 1,418 | -22 | -1.5% | 400 |
| 2025/09/08 | 1,380 | 1,440 | 1,376 | 1,440 | +65 | +4.7% | 4,500 |
| 2025/09/05 | 1,370 | 1,375 | 1,370 | 1,375 | +7 | +0.5% | 1,500 |
| 2025/09/04 | 1,371 | 1,374 | 1,366 | 1,368 | -5 | -0.4% | 500 |
| 2025/09/03 | 1,370 | 1,396 | 1,370 | 1,373 | ±0 | ±0% | 1,400 |
| 2025/09/02 | 1,390 | 1,390 | 1,368 | 1,373 | -2 | -0.1% | 1,700 |
| 2025/09/01 | 1,398 | 1,398 | 1,365 | 1,375 | -23 | -1.6% | 4,700 |
| 2025/08/29 | 1,398 | 1,398 | 1,379 | 1,398 | +5 | +0.4% | 900 |
| 2025/08/28 | 1,375 | 1,398 | 1,374 | 1,393 | -8 | -0.6% | 1,300 |
| 2025/08/27 | 1,399 | 1,402 | 1,390 | 1,401 | +2 | +0.1% | 900 |
| 2025/08/26 | 1,395 | 1,399 | 1,355 | 1,399 | +1 | +0.1% | 3,800 |
| 2025/08/25 | 1,391 | 1,400 | 1,374 | 1,398 | +37 | +2.7% | 7,900 |
| 2025/08/22 | 1,374 | 1,378 | 1,352 | 1,361 | -3 | -0.2% | 6,800 |
| 2025/08/21 | 1,362 | 1,364 | 1,362 | 1,364 | +12 | +0.9% | 1,200 |
| 2025/08/20 | 1,345 | 1,352 | 1,337 | 1,352 | +17 | +1.3% | 3,800 |
| 2025/08/19 | 1,336 | 1,339 | 1,333 | 1,335 | -4 | -0.3% | 1,700 |
| 2025/08/18 | 1,359 | 1,359 | 1,338 | 1,339 | ±0 | ±0% | 1,800 |
| 2025/08/15 | 1,337 | 1,360 | 1,334 | 1,339 | -24 | -1.8% | 3,800 |
| 2025/08/14 | 1,327 | 1,375 | 1,327 | 1,363 | +37 | +2.8% | 2,200 |
| 2025/08/13 | 1,367 | 1,369 | 1,307 | 1,326 | -41 | -3% | 9,600 |
| 2025/08/12 | 1,314 | 1,368 | 1,310 | 1,367 | +65 | +5% | 5,200 |
| 2025/08/08 | 1,309 | 1,309 | 1,302 | 1,302 | -7 | -0.5% | 300 |
| 2025/08/07 | 1,283 | 1,309 | 1,283 | 1,309 | -18 | -1.4% | 4,700 |
| 2025/08/06 | 1,285 | 1,327 | 1,285 | 1,327 | +38 | +2.9% | 5,000 |
| 2025/08/05 | 1,269 | 1,289 | 1,269 | 1,289 | +20 | +1.6% | 1,300 |
| 2025/08/04 | 1,262 | 1,287 | 1,262 | 1,269 | -19 | -1.5% | 900 |
| 2025/08/01 | 1,257 | 1,288 | 1,250 | 1,288 | +1 | +0.1% | 1,100 |
| 2025/07/31 | 1,280 | 1,287 | 1,280 | 1,287 | +23 | +1.8% | 1,000 |
| 2025/07/30 | 1,290 | 1,290 | 1,264 | 1,264 | -16 | -1.3% | 200 |
| 2025/07/29 | 1,294 | 1,320 | 1,280 | 1,280 | -44 | -3.3% | 2,200 |
| 2025/07/28 | 1,342 | 1,342 | 1,321 | 1,324 | +22 | +1.7% | 7,800 |
| 2025/07/25 | 1,289 | 1,302 | 1,289 | 1,302 | +51 | +4.1% | 18,600 |
| 2025/07/24 | 1,237 | 1,251 | 1,237 | 1,251 | +16 | +1.3% | 3,100 |
| 2025/07/23 | 1,249 | 1,249 | 1,228 | 1,235 | -14 | -1.1% | 1,900 |
1～
50
件表示中 / 3796件
類似銘柄と比較する
現在ご覧いただいている「大本組」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 |
|---|---|---|---|---|---|---|---|---|
| 大本組 | 141,800円 | +18.4% | +6.6% | 2.68% | 25.76倍 | 0.56倍 |
|
土木主体中堅から建築主体にシフト。岡山を地盤に全国展開。無人化施工技術など独自技術強み |
| 松井建 | 138,400円 | -2.3% | +11.9% | 3.83% | 13.25倍 | 0.79倍 |
|
１５８６年創業、社寺建築で優れた技術。学校や病院、住宅など民間建築が中心。太陽光発電も |
| 飛島ＨＤ | 210,000円 | +1.3% | +1.2% | 4.76% | 10.31倍 | 0.80倍 |
|
土木主体の老舗。トンネルで実績多く、地震や水害など防災関連にも強み。不動産や環境事業も |
| 中外炉 | 416,500円 | +3.5% | +4.9% | 3.60% | 10.77倍 | 1.06倍 |
|
工業炉トップ。鉄鋼や各種産業用の熱処理設備強固。ディスプレー等の情報通信と環境分野展開 |
| 北野建 | 123,500円 | +2.7% | -1.7% | 2.23% | 12.02倍 | 0.64倍 |
|
長野地盤、民間建築主力。首都圏の比重は約５割。子会社通じホテル、ゴルフ場などに多角化 |
市場注目の銘柄
チャート関連のコラム
