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 |
|---|---|---|---|---|---|---|---|
| 2023/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/27 | 7,360 | 7,360 | 7,360 | 7,360 | ±0 | ±0% | 100 |
| 2023/07/26 | 7,450 | 7,450 | 7,280 | 7,360 | -230 | -3% | 1,300 |
| 2023/07/25 | 7,590 | 7,590 | 7,590 | 7,590 | +230 | +3.1% | 3,000 |
| 2023/07/24 | 7,320 | 7,360 | 7,240 | 7,360 | +140 | +1.9% | 900 |
| 2023/07/21 | 7,260 | 7,280 | 7,220 | 7,220 | -40 | -0.6% | 1,100 |
| 2023/07/20 | 7,220 | 7,300 | 7,200 | 7,260 | +10 | +0.1% | 1,300 |
| 2023/07/19 | 7,280 | 7,280 | 7,210 | 7,250 | +30 | +0.4% | 600 |
| 2023/07/18 | 7,230 | 7,230 | 7,220 | 7,220 | - | - | 400 |
| 2023/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/13 | 7,220 | 7,230 | 7,220 | 7,230 | -70 | -1% | 600 |
| 2023/07/12 | 7,240 | 7,300 | 7,240 | 7,300 | +50 | +0.7% | 500 |
| 2023/07/11 | 7,240 | 7,250 | 7,240 | 7,250 | - | - | 200 |
| 2023/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/06 | 7,200 | 7,200 | 7,150 | 7,150 | -180 | -2.5% | 1,600 |
| 2023/07/05 | 7,220 | 7,330 | 7,220 | 7,330 | +60 | +0.8% | 400 |
| 2023/07/04 | 7,390 | 7,390 | 7,270 | 7,270 | ±0 | ±0% | 700 |
| 2023/07/03 | 7,360 | 7,390 | 7,270 | 7,270 | -230 | -3.1% | 1,900 |
| 2023/06/30 | 7,350 | 7,530 | 7,350 | 7,500 | +50 | +0.7% | 2,700 |
| 2023/06/29 | 7,350 | 7,450 | 7,300 | 7,450 | -50 | -0.7% | 4,400 |
| 2023/06/28 | 7,230 | 7,500 | 7,220 | 7,500 | +160 | +2.2% | 8,100 |
| 2023/06/27 | 7,290 | 7,340 | 7,290 | 7,340 | -10 | -0.1% | 1,700 |
| 2023/06/26 | 7,300 | 7,360 | 7,300 | 7,350 | -10 | -0.1% | 2,800 |
| 2023/06/23 | 7,430 | 7,430 | 7,350 | 7,360 | -10 | -0.1% | 2,300 |
| 2023/06/22 | 7,390 | 7,390 | 7,370 | 7,370 | -10 | -0.1% | 2,700 |
| 2023/06/21 | 7,390 | 7,390 | 7,270 | 7,380 | -10 | -0.1% | 600 |
| 2023/06/20 | 7,380 | 7,390 | 7,370 | 7,390 | ±0 | ±0% | 1,400 |
| 2023/06/19 | 7,400 | 7,460 | 7,260 | 7,390 | -60 | -0.8% | 2,300 |
| 2023/06/16 | 7,340 | 7,450 | 7,340 | 7,450 | -40 | -0.5% | 1,800 |
| 2023/06/15 | 7,350 | 7,490 | 7,330 | 7,490 | +120 | +1.6% | 900 |
| 2023/06/14 | 7,300 | 7,410 | 7,300 | 7,370 | +100 | +1.4% | 3,500 |
| 2023/06/13 | 7,250 | 7,290 | 7,240 | 7,270 | -20 | -0.3% | 1,700 |
| 2023/06/12 | 7,170 | 7,300 | 7,170 | 7,290 | -10 | -0.1% | 1,700 |
| 2023/06/09 | 7,300 | 7,560 | 7,270 | 7,300 | ±0 | ±0% | 1,700 |
| 2023/06/08 | 7,350 | 7,350 | 7,210 | 7,300 | -200 | -2.7% | 500 |
| 2023/06/07 | 7,690 | 7,690 | 7,500 | 7,500 | +110 | +1.5% | 900 |
| 2023/06/06 | 7,230 | 7,400 | 7,230 | 7,390 | +10 | +0.1% | 2,300 |
| 2023/06/05 | 7,360 | 7,380 | 7,290 | 7,380 | -130 | -1.7% | 4,200 |
| 2023/06/02 | 7,030 | 7,510 | 6,880 | 7,510 | +460 | +6.5% | 5,400 |
| 2023/06/01 | 6,960 | 7,110 | 6,920 | 7,050 | -60 | -0.8% | 4,300 |
| 2023/05/31 | 6,970 | 7,130 | 6,970 | 7,110 | -10 | -0.1% | 3,300 |
| 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 |
501～
550
件表示中 / 3763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 | 133,900円 | +18.4% | +6.6% | 2.84% | 24.32倍 | 0.52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 |
| トヨコー | 295,600円 | +48.2% | +113.7% | 0.00% | 83.64倍 | 19.78倍 |
|
工場屋根の補修と屋外インフラのさび取りレーザー装置が２本柱。独自技術に強み。静岡拠点 |
| 飛島ＨＤ | 207,300円 | +1.3% | +1.2% | 4.82% | 10.18倍 | 0.79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 |
| オーテック | 176,500円 | -1.4% | -19.5% | 3.29% | 12.15倍 | 1.22倍 |
|
工場・ビル空調自動制御設備の建設、施工、メンテなどが柱。建築設備資材や機器販売も展開 |
| 日本アクア | 86,700円 | +13.5% | +17.6% | 4.04% | 13.38倍 | 2.71倍 |
|
住宅・建築物用のウレタン断熱材を生産・施工。ヤマダＨＤ傘下のヒノキヤグループの子会社 |
市場注目の銘柄
チャート関連のコラム
