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 |
|---|---|---|---|---|---|---|---|
| 2022/12/20 | 7,000 | 7,500 | 7,000 | 7,390 | +490 | +7.1% | 1,500 |
| 2022/12/19 | 6,680 | 6,900 | 6,680 | 6,900 | +40 | +0.6% | 800 |
| 2022/12/16 | 6,550 | 7,010 | 6,530 | 6,860 | +260 | +3.9% | 3,500 |
| 2022/12/15 | 6,500 | 6,620 | 6,450 | 6,600 | +110 | +1.7% | 4,300 |
| 2022/12/14 | 6,420 | 6,540 | 6,420 | 6,490 | +50 | +0.8% | 4,000 |
| 2022/12/13 | 6,450 | 6,510 | 6,410 | 6,440 | ±0 | ±0% | 3,100 |
| 2022/12/12 | 6,430 | 6,440 | 6,330 | 6,440 | +90 | +1.4% | 3,100 |
| 2022/12/09 | 6,300 | 6,350 | 6,240 | 6,350 | +250 | +4.1% | 1,400 |
| 2022/12/08 | 6,000 | 6,100 | 6,000 | 6,100 | +20 | +0.3% | 200 |
| 2022/12/07 | 5,990 | 6,080 | 5,990 | 6,080 | +120 | +2% | 1,400 |
| 2022/12/06 | 5,960 | 5,960 | 5,830 | 5,960 | +70 | +1.2% | 1,300 |
| 2022/12/05 | 5,850 | 5,890 | 5,850 | 5,890 | +40 | +0.7% | 300 |
| 2022/12/02 | 5,920 | 5,920 | 5,830 | 5,850 | -50 | -0.8% | 1,000 |
| 2022/12/01 | 5,920 | 5,920 | 5,900 | 5,900 | -20 | -0.3% | 300 |
| 2022/11/30 | 5,930 | 5,930 | 5,920 | 5,920 | -90 | -1.5% | 200 |
| 2022/11/29 | 5,930 | 6,190 | 5,930 | 6,010 | +160 | +2.7% | 1,600 |
| 2022/11/28 | 5,850 | 5,850 | 5,850 | 5,850 | -50 | -0.8% | 100 |
| 2022/11/25 | 5,900 | 5,900 | 5,900 | 5,900 | +70 | +1.2% | 400 |
| 2022/11/24 | 5,850 | 5,850 | 5,830 | 5,830 | +40 | +0.7% | 400 |
| 2022/11/22 | 5,940 | 5,970 | 5,790 | 5,790 | -140 | -2.4% | 800 |
| 2022/11/21 | 5,940 | 5,960 | 5,910 | 5,930 | -10 | -0.2% | 1,900 |
| 2022/11/18 | 6,000 | 6,000 | 5,940 | 5,940 | +20 | +0.3% | 200 |
| 2022/11/17 | 5,920 | 5,920 | 5,920 | 5,920 | -80 | -1.3% | 200 |
| 2022/11/16 | 6,000 | 6,040 | 5,900 | 6,000 | - | - | 2,300 |
| 2022/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/09 | 6,000 | 6,100 | 6,000 | 6,020 | - | - | 1,100 |
| 2022/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/04 | 6,030 | 6,030 | 6,030 | 6,030 | -100 | -1.6% | 100 |
| 2022/11/02 | 6,130 | 6,130 | 6,130 | 6,130 | +200 | +3.4% | 100 |
| 2022/11/01 | 5,930 | 5,930 | 5,930 | 5,930 | -70 | -1.2% | 100 |
| 2022/10/31 | 5,950 | 6,000 | 5,820 | 6,000 | -10 | -0.2% | 1,400 |
| 2022/10/28 | 5,980 | 6,010 | 5,910 | 6,010 | ±0 | ±0% | 400 |
| 2022/10/27 | 5,910 | 6,010 | 5,910 | 6,010 | +100 | +1.7% | 200 |
| 2022/10/26 | 6,120 | 6,140 | 5,910 | 5,910 | -360 | -5.7% | 1,500 |
| 2022/10/25 | 6,270 | 6,270 | 6,270 | 6,270 | - | - | 400 |
| 2022/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/21 | 6,300 | 6,350 | 6,300 | 6,350 | +150 | +2.4% | 200 |
| 2022/10/20 | 6,210 | 6,260 | 6,200 | 6,200 | -100 | -1.6% | 500 |
| 2022/10/19 | 6,220 | 6,300 | 6,220 | 6,300 | - | - | 200 |
| 2022/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/17 | 6,140 | 6,140 | 6,140 | 6,140 | +10 | +0.2% | 100 |
| 2022/10/14 | 6,100 | 6,130 | 6,100 | 6,130 | -10 | -0.2% | 400 |
| 2022/10/13 | 6,300 | 6,300 | 6,140 | 6,140 | - | - | 300 |
| 2022/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/07 | 6,240 | 6,500 | 6,240 | 6,500 | - | - | 200 |
651～
700
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
