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 |
|---|---|---|---|---|---|---|---|
| 2022/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/05 | 6,440 | 6,440 | 6,440 | 6,440 | -200 | -3% | 100 |
| 2022/10/04 | 6,760 | 6,800 | 6,640 | 6,640 | - | - | 700 |
| 2022/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/30 | 6,880 | 7,000 | 6,620 | 7,000 | +20 | +0.3% | 7,300 |
| 2022/09/29 | 6,800 | 7,000 | 6,720 | 6,980 | +100 | +1.5% | 3,000 |
| 2022/09/28 | 6,860 | 6,910 | 6,790 | 6,880 | ±0 | ±0% | 6,100 |
| 2022/09/27 | 6,700 | 6,880 | 6,690 | 6,880 | +140 | +2.1% | 4,200 |
| 2022/09/26 | 6,600 | 6,750 | 6,600 | 6,740 | +60 | +0.9% | 2,100 |
| 2022/09/22 | 6,640 | 6,700 | 6,640 | 6,680 | +20 | +0.3% | 2,300 |
| 2022/09/21 | 6,550 | 6,660 | 6,550 | 6,660 | +80 | +1.2% | 4,600 |
| 2022/09/20 | 6,510 | 6,600 | 6,510 | 6,580 | - | - | 1,600 |
| 2022/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/15 | 6,550 | 6,570 | 6,480 | 6,560 | +10 | +0.2% | 2,100 |
| 2022/09/14 | 6,500 | 6,550 | 6,500 | 6,550 | - | - | 2,300 |
| 2022/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/12 | 6,500 | 6,500 | 6,500 | 6,500 | -50 | -0.8% | 200 |
| 2022/09/09 | 6,360 | 6,550 | 6,360 | 6,550 | +90 | +1.4% | 700 |
| 2022/09/08 | 6,510 | 6,510 | 6,340 | 6,460 | -50 | -0.8% | 1,200 |
| 2022/09/07 | 6,580 | 6,590 | 6,510 | 6,510 | -70 | -1.1% | 1,600 |
| 2022/09/06 | 6,550 | 6,580 | 6,530 | 6,580 | ±0 | ±0% | 1,600 |
| 2022/09/05 | 6,490 | 6,600 | 6,490 | 6,580 | -10 | -0.2% | 2,700 |
| 2022/09/02 | 6,590 | 6,600 | 6,550 | 6,590 | +30 | +0.5% | 1,800 |
| 2022/09/01 | 6,560 | 6,560 | 6,560 | 6,560 | ±0 | ±0% | 300 |
| 2022/08/31 | 6,500 | 6,560 | 6,500 | 6,560 | +40 | +0.6% | 900 |
| 2022/08/30 | 6,530 | 6,600 | 6,440 | 6,520 | -30 | -0.5% | 2,600 |
| 2022/08/29 | 6,530 | 6,560 | 6,530 | 6,550 | +50 | +0.8% | 600 |
| 2022/08/26 | 6,420 | 6,510 | 6,380 | 6,500 | -20 | -0.3% | 4,700 |
| 2022/08/25 | 6,400 | 6,520 | 6,350 | 6,520 | +90 | +1.4% | 1,300 |
| 2022/08/24 | 6,330 | 6,430 | 6,330 | 6,430 | ±0 | ±0% | 900 |
| 2022/08/23 | 6,380 | 6,450 | 6,380 | 6,430 | +60 | +0.9% | 2,200 |
| 2022/08/22 | 6,290 | 6,400 | 6,290 | 6,370 | -20 | -0.3% | 1,200 |
| 2022/08/19 | 6,400 | 6,400 | 6,380 | 6,390 | -20 | -0.3% | 1,400 |
| 2022/08/18 | 6,340 | 6,440 | 6,290 | 6,410 | +40 | +0.6% | 1,600 |
| 2022/08/17 | 6,300 | 6,400 | 6,300 | 6,370 | +100 | +1.6% | 1,200 |
| 2022/08/16 | 6,200 | 6,270 | 6,200 | 6,270 | -30 | -0.5% | 200 |
| 2022/08/15 | 6,220 | 6,310 | 6,220 | 6,300 | +80 | +1.3% | 500 |
| 2022/08/12 | 6,220 | 6,220 | 6,220 | 6,220 | ±0 | ±0% | 100 |
| 2022/08/10 | 6,110 | 6,220 | 6,110 | 6,220 | +80 | +1.3% | 900 |
| 2022/08/09 | 6,120 | 6,190 | 6,090 | 6,140 | +200 | +3.4% | 900 |
| 2022/08/08 | 6,090 | 6,140 | 5,940 | 5,940 | -150 | -2.5% | 400 |
| 2022/08/05 | 6,050 | 6,090 | 6,050 | 6,090 | -10 | -0.2% | 200 |
| 2022/08/04 | 6,090 | 6,100 | 6,090 | 6,100 | +50 | +0.8% | 200 |
| 2022/08/03 | 6,250 | 6,250 | 6,050 | 6,050 | -300 | -4.7% | 200 |
| 2022/08/02 | 6,370 | 6,370 | 6,350 | 6,350 | +50 | +0.8% | 200 |
| 2022/08/01 | 6,300 | 6,300 | 6,300 | 6,300 | -100 | -1.6% | 100 |
| 2022/07/29 | 6,440 | 6,490 | 6,400 | 6,400 | -40 | -0.6% | 500 |
| 2022/07/28 | 6,440 | 6,440 | 6,440 | 6,440 | -70 | -1.1% | 100 |
| 2022/07/27 | 6,470 | 6,550 | 6,470 | 6,510 | +30 | +0.5% | 500 |
| 2022/07/26 | 6,480 | 6,520 | 6,480 | 6,480 | -10 | -0.2% | 500 |
701～
750
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
