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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 2,550 | 2,595 | 2,549 | 2,595 | +70 | +2.8% | 2,200 |
| 2024/03/01 | 2,525 | 2,525 | 2,525 | 2,525 | -48 | -1.9% | 200 |
| 2024/02/29 | 2,553 | 2,597 | 2,515 | 2,573 | - | - | 2,300 |
| 2024/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/27 | 2,592 | 2,592 | 2,592 | 2,592 | -9 | -0.3% | 200 |
| 2024/02/26 | 2,515 | 2,601 | 2,515 | 2,601 | +89 | +3.5% | 1,200 |
| 2024/02/22 | 2,597 | 2,597 | 2,512 | 2,512 | -93 | -3.6% | 1,800 |
| 2024/02/21 | 2,537 | 2,605 | 2,537 | 2,605 | - | - | 1,600 |
| 2024/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/19 | 2,521 | 2,561 | 2,521 | 2,526 | - | - | 400 |
| 2024/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/14 | 2,509 | 2,509 | 2,459 | 2,483 | -9 | -0.4% | 400 |
| 2024/02/13 | 2,495 | 2,495 | 2,487 | 2,492 | +3 | +0.1% | 1,100 |
| 2024/02/09 | 2,502 | 2,543 | 2,474 | 2,489 | -13 | -0.5% | 1,400 |
| 2024/02/08 | 2,551 | 2,558 | 2,471 | 2,502 | -68 | -2.6% | 3,800 |
| 2024/02/07 | 2,880 | 2,943 | 2,521 | 2,570 | +90 | +3.6% | 25,500 |
| 2024/02/06 | 2,500 | 2,500 | 2,480 | 2,480 | -42 | -1.7% | 300 |
| 2024/02/05 | 2,539 | 2,540 | 2,522 | 2,522 | -23 | -0.9% | 800 |
| 2024/02/02 | 2,500 | 2,545 | 2,500 | 2,545 | +45 | +1.8% | 600 |
| 2024/02/01 | 2,460 | 2,500 | 2,460 | 2,500 | +40 | +1.6% | 1,000 |
| 2024/01/31 | 2,430 | 2,460 | 2,430 | 2,460 | ±0 | ±0% | 400 |
| 2024/01/30 | 2,450 | 2,460 | 2,427 | 2,460 | ±0 | ±0% | 500 |
| 2024/01/29 | 2,460 | 2,460 | 2,410 | 2,460 | ±0 | ±0% | 1,100 |
| 2024/01/26 | 2,480 | 2,480 | 2,460 | 2,460 | +10 | +0.4% | 5,700 |
| 2024/01/25 | 2,484 | 2,484 | 2,450 | 2,450 | -5 | -0.2% | 1,100 |
| 2024/01/24 | 2,413 | 2,455 | 2,411 | 2,455 | +42 | +1.7% | 1,700 |
| 2024/01/23 | 2,410 | 2,456 | 2,399 | 2,413 | +4 | +0.2% | 3,200 |
| 2024/01/22 | 2,430 | 2,430 | 2,409 | 2,409 | -42 | -1.7% | 300 |
| 2024/01/19 | 2,460 | 2,460 | 2,451 | 2,451 | +22 | +0.9% | 300 |
| 2024/01/18 | 2,428 | 2,429 | 2,400 | 2,429 | - | - | 3,200 |
| 2024/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/16 | 2,426 | 2,428 | 2,426 | 2,428 | - | - | 300 |
| 2024/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/12 | 2,450 | 2,450 | 2,422 | 2,422 | +15 | +0.6% | 200 |
| 2024/01/11 | 2,420 | 2,425 | 2,401 | 2,407 | -13 | -0.5% | 4,100 |
| 2024/01/10 | 2,426 | 2,426 | 2,420 | 2,420 | -6 | -0.2% | 200 |
| 2024/01/09 | 2,437 | 2,437 | 2,426 | 2,426 | -61 | -2.5% | 300 |
| 2024/01/05 | 2,488 | 2,488 | 2,487 | 2,487 | -26 | -1% | 300 |
| 2024/01/04 | 2,587 | 2,587 | 2,513 | 2,513 | -100 | -3.8% | 2,500 |
| 2023/12/29 | 2,528 | 2,613 | 2,528 | 2,613 | +88 | +3.5% | 5,600 |
| 2023/12/28 | 2,447 | 2,530 | 2,447 | 2,525 | +54 | +2.2% | 8,700 |
| 2023/12/27 | 2,458 | 2,472 | 2,440 | 2,471 | +12 | +0.5% | 7,100 |
| 2023/12/26 | 2,443 | 2,462 | 2,403 | 2,459 | +16 | +0.7% | 1,600 |
| 2023/12/25 | 2,494 | 2,494 | 2,405 | 2,443 | -2 | -0.1% | 2,200 |
| 2023/12/22 | 2,449 | 2,449 | 2,403 | 2,445 | -4 | -0.2% | 1,400 |
| 2023/12/21 | 2,449 | 2,449 | 2,449 | 2,449 | +30 | +1.2% | 100 |
| 2023/12/20 | 2,401 | 2,419 | 2,395 | 2,419 | +4 | +0.2% | 1,400 |
| 2023/12/19 | 2,330 | 2,419 | 2,320 | 2,415 | +79 | +3.4% | 4,600 |
| 2023/12/18 | 2,343 | 2,343 | 2,336 | 2,336 | -13 | -0.6% | 500 |
51～
100
件表示中 / 3457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 | 254,300円 | -13.3% | +1.2% | 2.56% | 30.29倍 | 0.54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 |
| テクノ菱和 | 174,700円 | +1.1% | -15.8% | 2.98% | 9.93倍 | 0.75倍 |
|
空調工事中堅。三菱重工の冷熱機器販売併営。医薬品工場向け注力。東南アジアへの展開加速 |
| 洋エンジ | 102,800円 | +3.5% | +7.2% | 2.43% | 10.04倍 | 0.81倍 |
|
三井系総合エンジで国内３位。肥料、エチレンプラントに強み。三井海洋開発と洋上設備で合弁 |
| 朝日工 | 143,900円 | +0.9% | -22.4% | 4.17% | 11.94倍 | 0.96倍 |
|
空調・衛生工事の専業大手。メーカー機能持つハイテク環境制御装置に強み。環境技術開発も |
| 不動テトラ | 232,700円 | +5.2% | +5.2% | 2.58% | 16.87倍 | 1.08倍 |
|
土木は陸上と海洋の両面で展開。地盤改良と２本柱。米国に地盤改良子会社。独自工法に強み |
市場注目の銘柄
チャート関連のコラム
