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 |
|---|---|---|---|---|---|---|---|
| 2025/06/02 | 1,173 | 1,177 | 1,172 | 1,176 | -2 | -0.2% | 1,700 |
| 2025/05/30 | 1,174 | 1,178 | 1,173 | 1,178 | +4 | +0.3% | 1,000 |
| 2025/05/29 | 1,184 | 1,184 | 1,168 | 1,174 | +1 | +0.1% | 1,200 |
| 2025/05/28 | 1,185 | 1,185 | 1,172 | 1,173 | +1 | +0.1% | 1,900 |
| 2025/05/27 | 1,177 | 1,182 | 1,172 | 1,172 | -6 | -0.5% | 1,100 |
| 2025/05/26 | 1,181 | 1,181 | 1,178 | 1,178 | -9 | -0.8% | 400 |
| 2025/05/23 | 1,208 | 1,208 | 1,180 | 1,187 | +7 | +0.6% | 4,300 |
| 2025/05/22 | 1,179 | 1,180 | 1,173 | 1,180 | +6 | +0.5% | 1,000 |
| 2025/05/21 | 1,179 | 1,184 | 1,174 | 1,174 | -5 | -0.4% | 500 |
| 2025/05/20 | 1,186 | 1,186 | 1,174 | 1,179 | ±0 | ±0% | 2,300 |
| 2025/05/19 | 1,186 | 1,186 | 1,178 | 1,179 | -19 | -1.6% | 2,900 |
| 2025/05/16 | 1,175 | 1,198 | 1,174 | 1,198 | +1 | +0.1% | 500 |
| 2025/05/15 | 1,174 | 1,204 | 1,154 | 1,197 | +27 | +2.3% | 2,600 |
| 2025/05/14 | 1,169 | 1,184 | 1,160 | 1,170 | -54 | -4.4% | 8,900 |
| 2025/05/13 | 1,243 | 1,245 | 1,223 | 1,224 | +2 | +0.2% | 4,200 |
| 2025/05/12 | 1,228 | 1,228 | 1,222 | 1,222 | +4 | +0.3% | 1,500 |
| 2025/05/09 | 1,227 | 1,239 | 1,218 | 1,218 | -9 | -0.7% | 3,900 |
| 2025/05/08 | 1,226 | 1,240 | 1,221 | 1,227 | -13 | -1% | 1,100 |
| 2025/05/07 | 1,264 | 1,264 | 1,240 | 1,240 | -27 | -2.1% | 2,600 |
| 2025/05/02 | 1,273 | 1,283 | 1,262 | 1,267 | -6 | -0.5% | 900 |
| 2025/05/01 | 1,289 | 1,294 | 1,245 | 1,273 | -24 | -1.9% | 1,700 |
| 2025/04/30 | 1,299 | 1,299 | 1,284 | 1,297 | -1 | -0.1% | 2,400 |
| 2025/04/28 | 1,269 | 1,298 | 1,269 | 1,298 | +29 | +2.3% | 3,800 |
| 2025/04/25 | 1,241 | 1,273 | 1,241 | 1,269 | +9 | +0.7% | 7,600 |
| 2025/04/24 | 1,240 | 1,261 | 1,234 | 1,260 | +23 | +1.9% | 5,000 |
| 2025/04/23 | 1,234 | 1,237 | 1,218 | 1,237 | +7 | +0.6% | 1,700 |
| 2025/04/22 | 1,222 | 1,230 | 1,193 | 1,230 | +8 | +0.7% | 2,100 |
| 2025/04/21 | 1,215 | 1,224 | 1,182 | 1,222 | +20 | +1.7% | 1,600 |
| 2025/04/18 | 1,186 | 1,204 | 1,181 | 1,202 | +25 | +2.1% | 2,800 |
| 2025/04/17 | 1,173 | 1,177 | 1,163 | 1,177 | ±0 | ±0% | 1,100 |
| 2025/04/16 | 1,174 | 1,177 | 1,171 | 1,177 | +6 | +0.5% | 2,100 |
| 2025/04/15 | 1,171 | 1,171 | 1,155 | 1,171 | +7 | +0.6% | 1,500 |
| 2025/04/14 | 1,161 | 1,250 | 1,133 | 1,164 | +24 | +2.1% | 11,700 |
| 2025/04/11 | 1,134 | 1,145 | 1,118 | 1,140 | -22 | -1.9% | 1,500 |
| 2025/04/10 | 1,150 | 1,165 | 1,145 | 1,162 | +33 | +2.9% | 2,000 |
| 2025/04/09 | 1,120 | 1,138 | 1,114 | 1,129 | -21 | -1.8% | 2,500 |
| 2025/04/08 | 1,161 | 1,191 | 1,120 | 1,150 | +49 | +4.5% | 1,600 |
| 2025/04/07 | 1,130 | 1,150 | 1,090 | 1,101 | -68 | -5.8% | 7,800 |
| 2025/04/04 | 1,178 | 1,178 | 1,144 | 1,169 | -28 | -2.3% | 5,700 |
| 2025/04/03 | 1,200 | 1,228 | 1,192 | 1,197 | -30 | -2.4% | 3,900 |
| 2025/04/02 | 1,225 | 1,227 | 1,201 | 1,227 | +2 | +0.2% | 1,300 |
| 2025/04/01 | 1,237 | 1,237 | 1,207 | 1,225 | -12 | -1% | 2,100 |
| 2025/03/31 | 1,230 | 1,252 | 1,213 | 1,237 | -23 | -1.8% | 6,500 |
| 2025/03/28 | 1,246 | 1,265 | 1,230 | 1,260 | -83 | -6.2% | 11,200 |
| 2025/03/27 | 1,351 | 1,370 | 1,343 | 1,343 | -7 | -0.5% | 4,500 |
| 2025/03/26 | 1,369 | 1,369 | 1,349 | 1,350 | -19 | -1.4% | 5,100 |
| 2025/03/25 | 1,369 | 1,382 | 1,342 | 1,369 | +19 | +1.4% | 6,300 |
| 2025/03/24 | 1,341 | 1,350 | 1,331 | 1,350 | +25 | +1.9% | 7,000 |
| 2025/03/21 | 1,317 | 1,341 | 1,310 | 1,325 | -22 | -1.6% | 16,300 |
| 2025/03/19 | 1,341 | 1,347 | 1,326 | 1,347 | +36 | +2.7% | 7,500 |
51～
100
件表示中 / 3761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 | 132,600円 | +18.4% | +6.6% | 2.87% | 24.09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 |
| 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 |
| トヨコー | 274,100円 | +48.2% | +113.7% | 0.00% | 77.56倍 | 18.34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 |
| 中外炉 | 401,000円 | +3.5% | +4.9% | 3.74% | 10.37倍 | 1.02倍 |
|
工業炉トップ。鉄鋼や各種産業用の熱処理設備強固。ディスプレー等の情報通信と環境分野展開 |
| 日本アクア | 87,700円 | +13.5% | +17.6% | 3.99% | 13.53倍 | 2.74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
