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 |
|---|---|---|---|---|---|---|---|
| 2023/05/30 | 6,930 | 7,370 | 6,930 | 7,120 | +170 | +2.4% | 2,600 |
| 2023/05/29 | 6,990 | 7,000 | 6,950 | 6,950 | -50 | -0.7% | 1,100 |
| 2023/05/26 | 6,660 | 7,000 | 6,660 | 7,000 | +240 | +3.6% | 1,800 |
| 2023/05/25 | 6,660 | 6,800 | 6,630 | 6,760 | +100 | +1.5% | 2,200 |
| 2023/05/24 | 6,600 | 6,750 | 6,510 | 6,660 | -10 | -0.1% | 2,500 |
| 2023/05/23 | 6,620 | 6,800 | 6,600 | 6,670 | +50 | +0.8% | 1,600 |
| 2023/05/22 | 6,650 | 6,660 | 6,590 | 6,620 | -40 | -0.6% | 400 |
| 2023/05/19 | 6,350 | 6,660 | 6,300 | 6,660 | +410 | +6.6% | 1,700 |
| 2023/05/18 | 6,310 | 6,310 | 6,230 | 6,250 | -140 | -2.2% | 400 |
| 2023/05/17 | 6,510 | 6,550 | 6,390 | 6,390 | - | - | 700 |
| 2023/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/15 | 6,680 | 6,680 | 6,600 | 6,660 | +70 | +1.1% | 700 |
| 2023/05/12 | 6,420 | 6,650 | 6,390 | 6,590 | - | - | 1,200 |
| 2023/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/10 | 6,410 | 6,410 | 6,410 | 6,410 | - | - | 300 |
| 2023/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/08 | 6,510 | 6,510 | 6,500 | 6,500 | -110 | -1.7% | 400 |
| 2023/05/02 | 6,620 | 6,620 | 6,520 | 6,610 | +90 | +1.4% | 400 |
| 2023/05/01 | 6,610 | 6,610 | 6,500 | 6,520 | -80 | -1.2% | 400 |
| 2023/04/28 | 6,620 | 6,700 | 6,600 | 6,600 | - | - | 1,100 |
| 2023/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/25 | 6,750 | 6,750 | 6,600 | 6,690 | +140 | +2.1% | 1,400 |
| 2023/04/24 | 6,550 | 6,550 | 6,550 | 6,550 | +30 | +0.5% | 200 |
| 2023/04/21 | 6,630 | 6,630 | 6,520 | 6,520 | -160 | -2.4% | 500 |
| 2023/04/20 | 6,650 | 6,680 | 6,580 | 6,680 | +120 | +1.8% | 400 |
| 2023/04/19 | 6,660 | 6,660 | 6,550 | 6,560 | -100 | -1.5% | 700 |
| 2023/04/18 | 6,600 | 6,660 | 6,560 | 6,660 | +60 | +0.9% | 700 |
| 2023/04/17 | 6,600 | 6,600 | 6,600 | 6,600 | -100 | -1.5% | 300 |
| 2023/04/14 | 6,700 | 6,700 | 6,700 | 6,700 | +90 | +1.4% | 100 |
| 2023/04/13 | 6,560 | 6,610 | 6,560 | 6,610 | +100 | +1.5% | 300 |
| 2023/04/12 | 6,410 | 6,510 | 6,410 | 6,510 | +10 | +0.2% | 300 |
| 2023/04/11 | 6,570 | 6,570 | 6,500 | 6,500 | -170 | -2.5% | 400 |
| 2023/04/10 | 6,670 | 6,670 | 6,670 | 6,670 | - | - | 200 |
| 2023/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/05 | 6,750 | 6,750 | 6,750 | 6,750 | ±0 | ±0% | 100 |
| 2023/04/04 | 7,070 | 7,070 | 6,750 | 6,750 | -250 | -3.6% | 300 |
| 2023/04/03 | 7,320 | 7,320 | 7,000 | 7,000 | -350 | -4.8% | 200 |
| 2023/03/31 | 7,040 | 7,390 | 7,040 | 7,350 | +250 | +3.5% | 2,700 |
| 2023/03/30 | 6,900 | 7,100 | 6,800 | 7,100 | +200 | +2.9% | 1,700 |
| 2023/03/29 | 6,900 | 6,900 | 6,900 | 6,900 | ±0 | ±0% | 1,200 |
| 2023/03/28 | 6,750 | 6,900 | 6,750 | 6,900 | +250 | +3.8% | 900 |
| 2023/03/27 | 6,670 | 6,750 | 6,650 | 6,650 | -100 | -1.5% | 400 |
| 2023/03/24 | 6,780 | 6,790 | 6,680 | 6,750 | -20 | -0.3% | 1,000 |
| 2023/03/23 | 6,780 | 6,780 | 6,720 | 6,770 | -10 | -0.1% | 500 |
| 2023/03/22 | 6,780 | 6,800 | 6,760 | 6,780 | ±0 | ±0% | 2,000 |
| 2023/03/20 | 6,780 | 6,780 | 6,780 | 6,780 | ±0 | ±0% | 1,100 |
| 2023/03/17 | 6,780 | 6,780 | 6,780 | 6,780 | -10 | -0.1% | 1,600 |
| 2023/03/16 | 6,700 | 6,790 | 6,700 | 6,790 | -10 | -0.1% | 1,600 |
501～
550
件表示中 / 3720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 | 117,100円 | +18.4% | +6.6% | 3.25% | 21.26倍 | 0.46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 |
| 北電事 | 116,900円 | +9.7% | -8.9% | 3.76% | 11.28倍 | 0.75倍 |
|
電気工事会社。北陸電力の子会社。北陸電向け売上高３割強。地盤の北陸から徐々に全国展開 |
| 松井建 | 108,900円 | -2.3% | +11.9% | 4.87% | 10.43倍 | 0.62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 |
| トヨコー | 230,000円 | +48.2% | +113.7% | 0.00% | 65.08倍 | 15.39倍 |
|
- |
| 銭高組 | 419,500円 | - | - | - | - | 0.31倍 |
|
１７０５年創業、関西本拠の老舗中堅ゼネコン。官民比率は３対７、マンション比率約１割 |
市場注目の銘柄
チャート関連のコラム
