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 |
|---|---|---|---|---|---|---|---|
| 2022/08/03 | 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 |
| 2022/07/25 | 6,600 | 6,610 | 6,480 | 6,490 | -10 | -0.2% | 3,900 |
| 2022/07/22 | 6,440 | 6,500 | 6,440 | 6,500 | ±0 | ±0% | 400 |
| 2022/07/21 | 6,530 | 6,530 | 6,500 | 6,500 | -30 | -0.5% | 400 |
| 2022/07/20 | 6,590 | 6,600 | 6,500 | 6,530 | -20 | -0.3% | 1,100 |
| 2022/07/19 | 6,630 | 6,630 | 6,550 | 6,550 | -100 | -1.5% | 700 |
| 2022/07/15 | 6,580 | 6,650 | 6,580 | 6,650 | +100 | +1.5% | 200 |
| 2022/07/14 | 6,620 | 6,670 | 6,550 | 6,550 | - | - | 400 |
| 2022/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/12 | 6,550 | 6,670 | 6,550 | 6,670 | +30 | +0.5% | 1,700 |
| 2022/07/11 | 6,480 | 6,640 | 6,480 | 6,640 | +100 | +1.5% | 700 |
| 2022/07/08 | 6,440 | 6,540 | 6,440 | 6,540 | - | - | 300 |
| 2022/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/06 | 6,400 | 6,540 | 6,400 | 6,540 | +100 | +1.6% | 400 |
| 2022/07/05 | 6,540 | 6,540 | 6,440 | 6,440 | -200 | -3% | 500 |
| 2022/07/04 | 6,650 | 6,650 | 6,470 | 6,640 | - | - | 1,400 |
| 2022/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/30 | 6,650 | 6,670 | 6,570 | 6,670 | ±0 | ±0% | 1,000 |
| 2022/06/29 | 6,670 | 6,670 | 6,660 | 6,670 | ±0 | ±0% | 1,200 |
| 2022/06/28 | 6,670 | 6,730 | 6,660 | 6,670 | ±0 | ±0% | 6,300 |
| 2022/06/27 | 6,640 | 6,740 | 6,620 | 6,670 | +30 | +0.5% | 7,400 |
| 2022/06/24 | 6,550 | 6,640 | 6,540 | 6,640 | +90 | +1.4% | 10,600 |
| 2022/06/23 | 6,450 | 6,640 | 6,450 | 6,550 | +40 | +0.6% | 7,600 |
| 2022/06/22 | 6,510 | 6,510 | 6,500 | 6,510 | ±0 | ±0% | 2,100 |
| 2022/06/21 | 6,530 | 6,540 | 6,500 | 6,510 | -20 | -0.3% | 3,500 |
| 2022/06/20 | 6,420 | 6,530 | 6,420 | 6,530 | +10 | +0.2% | 500 |
| 2022/06/17 | 6,490 | 6,520 | 6,420 | 6,520 | +60 | +0.9% | 1,500 |
| 2022/06/16 | 6,460 | 6,580 | 6,400 | 6,460 | -100 | -1.5% | 4,700 |
| 2022/06/15 | 6,600 | 6,650 | 6,560 | 6,560 | -100 | -1.5% | 5,700 |
| 2022/06/14 | 6,580 | 6,660 | 6,580 | 6,660 | +60 | +0.9% | 1,900 |
| 2022/06/13 | 6,490 | 6,600 | 6,490 | 6,600 | +110 | +1.7% | 2,200 |
| 2022/06/10 | 6,390 | 6,490 | 6,390 | 6,490 | +100 | +1.6% | 400 |
| 2022/06/09 | 6,530 | 6,530 | 6,390 | 6,390 | -40 | -0.6% | 2,100 |
| 2022/06/08 | 6,550 | 6,550 | 6,410 | 6,430 | -20 | -0.3% | 1,600 |
| 2022/06/07 | 6,430 | 6,580 | 6,430 | 6,450 | -80 | -1.2% | 5,300 |
| 2022/06/06 | 6,490 | 6,530 | 6,480 | 6,530 | +40 | +0.6% | 1,000 |
| 2022/06/03 | 6,480 | 6,540 | 6,480 | 6,490 | +30 | +0.5% | 900 |
| 2022/06/02 | 6,510 | 6,510 | 6,320 | 6,460 | +50 | +0.8% | 2,000 |
| 2022/06/01 | 6,390 | 6,420 | 6,280 | 6,410 | ±0 | ±0% | 1,200 |
| 2022/05/31 | 6,410 | 6,420 | 6,390 | 6,410 | ±0 | ±0% | 1,200 |
| 2022/05/30 | 6,410 | 6,410 | 6,390 | 6,410 | ±0 | ±0% | 1,200 |
| 2022/05/27 | 6,330 | 6,410 | 6,300 | 6,410 | +10 | +0.2% | 3,000 |
| 2022/05/26 | 6,400 | 6,400 | 6,400 | 6,400 | ±0 | ±0% | 900 |
| 2022/05/25 | 6,450 | 6,450 | 6,400 | 6,400 | +40 | +0.6% | 600 |
701～
750
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 | 117,700円 | +18.4% | +6.6% | 3.23% | 21.37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 | 110,400円 | -2.3% | +11.9% | 4.80% | 10.57倍 | 0.63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 | 257,400円 | +48.2% | +113.7% | 0.00% | 72.83倍 | 17.22倍 |
|
- |
| 銭高組 | 415,500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
