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 |
|---|---|---|---|---|---|---|---|
| 2021/09/29 | 5,710 | 5,800 | 5,710 | 5,800 | - | - | 500 |
| 2021/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/27 | 5,810 | 5,810 | 5,810 | 5,810 | -60 | -1% | 100 |
| 2021/09/24 | 5,870 | 5,870 | 5,870 | 5,870 | ±0 | ±0% | 300 |
| 2021/09/22 | 5,850 | 5,870 | 5,800 | 5,870 | - | - | 700 |
| 2021/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/17 | 5,850 | 5,850 | 5,840 | 5,840 | ±0 | ±0% | 200 |
| 2021/09/16 | 5,830 | 5,840 | 5,750 | 5,840 | +10 | +0.2% | 300 |
| 2021/09/15 | 5,830 | 5,830 | 5,830 | 5,830 | +90 | +1.6% | 200 |
| 2021/09/14 | 5,800 | 5,800 | 5,740 | 5,740 | -30 | -0.5% | 900 |
| 2021/09/13 | 5,770 | 5,770 | 5,770 | 5,770 | ±0 | ±0% | 500 |
| 2021/09/10 | 5,700 | 5,770 | 5,700 | 5,770 | +70 | +1.2% | 2,100 |
| 2021/09/09 | 5,680 | 5,720 | 5,680 | 5,700 | - | - | 500 |
| 2021/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/07 | 5,700 | 5,700 | 5,680 | 5,680 | -10 | -0.2% | 500 |
| 2021/09/06 | 5,740 | 5,780 | 5,660 | 5,690 | -90 | -1.6% | 1,300 |
| 2021/09/03 | 5,690 | 5,780 | 5,690 | 5,780 | +10 | +0.2% | 1,400 |
| 2021/09/02 | 5,770 | 5,770 | 5,770 | 5,770 | +120 | +2.1% | 100 |
| 2021/09/01 | 5,750 | 5,750 | 5,650 | 5,650 | - | - | 400 |
| 2021/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/30 | 5,700 | 5,700 | 5,700 | 5,700 | - | - | 100 |
| 2021/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/25 | 5,640 | 5,640 | 5,600 | 5,600 | -40 | -0.7% | 900 |
| 2021/08/24 | 5,640 | 5,640 | 5,640 | 5,640 | +60 | +1.1% | 100 |
| 2021/08/23 | 5,530 | 5,640 | 5,530 | 5,580 | -50 | -0.9% | 500 |
| 2021/08/20 | 5,640 | 5,640 | 5,580 | 5,630 | -10 | -0.2% | 1,000 |
| 2021/08/19 | 5,640 | 5,650 | 5,640 | 5,640 | +10 | +0.2% | 1,400 |
| 2021/08/18 | 5,630 | 5,630 | 5,630 | 5,630 | ±0 | ±0% | 100 |
| 2021/08/17 | 5,550 | 5,630 | 5,550 | 5,630 | -20 | -0.4% | 900 |
| 2021/08/16 | 5,650 | 5,650 | 5,650 | 5,650 | +20 | +0.4% | 1,300 |
| 2021/08/13 | 5,470 | 5,630 | 5,470 | 5,630 | +110 | +2% | 700 |
| 2021/08/12 | 5,550 | 5,550 | 5,520 | 5,520 | -30 | -0.5% | 600 |
| 2021/08/11 | 5,550 | 5,550 | 5,550 | 5,550 | +30 | +0.5% | 100 |
| 2021/08/10 | 5,500 | 5,520 | 5,500 | 5,520 | +20 | +0.4% | 200 |
| 2021/08/06 | 5,560 | 5,560 | 5,410 | 5,500 | -60 | -1.1% | 700 |
| 2021/08/05 | 5,550 | 5,560 | 5,550 | 5,560 | -40 | -0.7% | 800 |
| 2021/08/04 | 5,580 | 5,600 | 5,580 | 5,600 | +20 | +0.4% | 1,800 |
| 2021/08/03 | 5,580 | 5,580 | 5,580 | 5,580 | +80 | +1.5% | 100 |
| 2021/08/02 | 5,500 | 5,500 | 5,500 | 5,500 | +50 | +0.9% | 200 |
| 2021/07/30 | 5,460 | 5,460 | 5,450 | 5,450 | +80 | +1.5% | 200 |
| 2021/07/29 | 5,500 | 5,500 | 5,370 | 5,370 | -130 | -2.4% | 800 |
| 2021/07/28 | 5,500 | 5,500 | 5,500 | 5,500 | ±0 | ±0% | 800 |
| 2021/07/27 | 5,500 | 5,520 | 5,490 | 5,500 | - | - | 1,500 |
| 2021/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/21 | 5,690 | 5,690 | 5,490 | 5,560 | -40 | -0.7% | 4,900 |
| 2021/07/20 | 5,590 | 5,600 | 5,580 | 5,600 | +10 | +0.2% | 700 |
| 2021/07/19 | 5,590 | 5,590 | 5,590 | 5,590 | -100 | -1.8% | 600 |
| 2021/07/16 | 5,690 | 5,740 | 5,610 | 5,690 | +60 | +1.1% | 1,800 |
| 2021/07/15 | 5,510 | 5,630 | 5,490 | 5,630 | +120 | +2.2% | 1,400 |
951～
1000
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
