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 |
|---|---|---|---|---|---|---|---|
| 2021/07/14 | 5,500 | 5,510 | 5,500 | 5,510 | +10 | +0.2% | 400 |
| 2021/07/13 | 5,510 | 5,510 | 5,500 | 5,500 | ±0 | ±0% | 500 |
| 2021/07/12 | 5,500 | 5,500 | 5,490 | 5,500 | -100 | -1.8% | 500 |
| 2021/07/09 | 5,600 | 5,600 | 5,600 | 5,600 | -50 | -0.9% | 1,600 |
| 2021/07/08 | 5,600 | 5,650 | 5,600 | 5,650 | +50 | +0.9% | 400 |
| 2021/07/07 | 5,480 | 5,600 | 5,450 | 5,600 | +150 | +2.8% | 500 |
| 2021/07/06 | 5,450 | 5,450 | 5,450 | 5,450 | -200 | -3.5% | 200 |
| 2021/07/05 | 5,710 | 5,710 | 5,620 | 5,650 | -160 | -2.8% | 400 |
| 2021/07/02 | 5,810 | 5,810 | 5,810 | 5,810 | +60 | +1% | 300 |
| 2021/07/01 | 5,810 | 5,850 | 5,750 | 5,750 | -100 | -1.7% | 700 |
| 2021/06/30 | 5,820 | 5,850 | 5,820 | 5,850 | +40 | +0.7% | 400 |
| 2021/06/29 | 5,710 | 5,840 | 5,710 | 5,810 | ±0 | ±0% | 700 |
| 2021/06/28 | 5,750 | 5,850 | 5,750 | 5,810 | +100 | +1.8% | 1,700 |
| 2021/06/25 | 5,750 | 5,750 | 5,650 | 5,710 | +70 | +1.2% | 1,800 |
| 2021/06/24 | 5,640 | 5,690 | 5,600 | 5,640 | ±0 | ±0% | 800 |
| 2021/06/23 | 5,540 | 5,640 | 5,480 | 5,640 | ±0 | ±0% | 1,900 |
| 2021/06/22 | 5,500 | 5,640 | 5,500 | 5,640 | +90 | +1.6% | 2,900 |
| 2021/06/21 | 5,450 | 5,570 | 5,350 | 5,550 | +100 | +1.8% | 4,800 |
| 2021/06/18 | 5,450 | 5,450 | 5,450 | 5,450 | ±0 | ±0% | 700 |
| 2021/06/17 | 5,440 | 5,450 | 5,430 | 5,450 | +50 | +0.9% | 400 |
| 2021/06/16 | 5,400 | 5,400 | 5,400 | 5,400 | ±0 | ±0% | 900 |
| 2021/06/15 | 5,350 | 5,410 | 5,340 | 5,400 | +50 | +0.9% | 1,600 |
| 2021/06/14 | 5,350 | 5,350 | 5,350 | 5,350 | +30 | +0.6% | 500 |
| 2021/06/11 | 5,280 | 5,380 | 5,280 | 5,320 | +40 | +0.8% | 1,200 |
| 2021/06/10 | 5,170 | 5,280 | 5,170 | 5,280 | +110 | +2.1% | 1,900 |
| 2021/06/09 | 5,180 | 5,260 | 5,110 | 5,170 | -110 | -2.1% | 7,900 |
| 2021/06/08 | 5,260 | 5,350 | 5,250 | 5,280 | -20 | -0.4% | 2,700 |
| 2021/06/07 | 5,300 | 5,350 | 5,290 | 5,300 | ±0 | ±0% | 3,000 |
| 2021/06/04 | 5,230 | 5,300 | 5,200 | 5,300 | ±0 | ±0% | 2,100 |
| 2021/06/03 | 5,200 | 5,300 | 5,190 | 5,300 | ±0 | ±0% | 1,300 |
| 2021/06/02 | 5,420 | 5,420 | 5,240 | 5,300 | -120 | -2.2% | 1,500 |
| 2021/06/01 | 5,350 | 5,420 | 5,300 | 5,420 | +20 | +0.4% | 1,000 |
| 2021/05/31 | 5,320 | 5,400 | 5,290 | 5,400 | +60 | +1.1% | 900 |
| 2021/05/28 | 5,300 | 5,360 | 5,250 | 5,340 | ±0 | ±0% | 1,200 |
| 2021/05/27 | 5,300 | 5,350 | 5,200 | 5,340 | +40 | +0.8% | 1,100 |
| 2021/05/26 | 5,230 | 5,300 | 5,230 | 5,300 | ±0 | ±0% | 300 |
| 2021/05/25 | 5,280 | 5,300 | 5,200 | 5,300 | +20 | +0.4% | 1,200 |
| 2021/05/24 | 5,320 | 5,340 | 5,280 | 5,280 | +20 | +0.4% | 500 |
| 2021/05/21 | 5,260 | 5,260 | 5,260 | 5,260 | ±0 | ±0% | 500 |
| 2021/05/20 | 5,140 | 5,260 | 5,140 | 5,260 | +80 | +1.5% | 2,200 |
| 2021/05/19 | 5,120 | 5,190 | 5,100 | 5,180 | +30 | +0.6% | 1,200 |
| 2021/05/18 | 5,110 | 5,200 | 5,080 | 5,150 | +30 | +0.6% | 3,200 |
| 2021/05/17 | 4,930 | 5,120 | 4,930 | 5,120 | -210 | -3.9% | 800 |
| 2021/05/14 | 5,290 | 5,390 | 5,290 | 5,330 | +40 | +0.8% | 1,300 |
| 2021/05/13 | 5,210 | 5,350 | 5,210 | 5,290 | +50 | +1% | 1,000 |
| 2021/05/12 | 5,360 | 5,400 | 5,240 | 5,240 | -160 | -3% | 1,100 |
| 2021/05/11 | 5,400 | 5,500 | 5,400 | 5,400 | -50 | -0.9% | 900 |
| 2021/05/10 | 5,450 | 5,450 | 5,450 | 5,450 | ±0 | ±0% | 500 |
| 2021/05/07 | 5,390 | 5,500 | 5,390 | 5,450 | +60 | +1.1% | 1,000 |
| 2021/05/06 | 5,450 | 5,500 | 5,390 | 5,390 | -110 | -2% | 1,800 |
1001～
1050
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
