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 |
|---|---|---|---|---|---|---|---|
| 2020/03/12 | 4,555 | 4,560 | 4,340 | 4,410 | -200 | -4.3% | 2,900 |
| 2020/03/11 | 4,660 | 4,660 | 4,610 | 4,610 | -120 | -2.5% | 300 |
| 2020/03/10 | 4,800 | 4,800 | 4,680 | 4,730 | -120 | -2.5% | 1,400 |
| 2020/03/09 | 4,800 | 4,865 | 4,800 | 4,850 | ±0 | ±0% | 1,900 |
| 2020/03/06 | 4,895 | 4,895 | 4,810 | 4,850 | -5 | -0.1% | 5,800 |
| 2020/03/05 | 4,840 | 4,890 | 4,840 | 4,855 | +55 | +1.1% | 1,200 |
| 2020/03/04 | 4,795 | 4,850 | 4,795 | 4,800 | -5 | -0.1% | 1,400 |
| 2020/03/03 | 4,815 | 4,815 | 4,805 | 4,805 | +5 | +0.1% | 600 |
| 2020/03/02 | 4,670 | 4,800 | 4,670 | 4,800 | -10 | -0.2% | 500 |
| 2020/02/28 | 4,860 | 4,995 | 4,810 | 4,810 | -105 | -2.1% | 3,000 |
| 2020/02/27 | 4,900 | 4,920 | 4,815 | 4,915 | -55 | -1.1% | 2,100 |
| 2020/02/26 | 4,970 | 4,970 | 4,970 | 4,970 | -40 | -0.8% | 200 |
| 2020/02/25 | 4,985 | 5,010 | 4,905 | 5,010 | +10 | +0.2% | 3,500 |
| 2020/02/21 | 5,030 | 5,030 | 4,990 | 5,000 | -30 | -0.6% | 900 |
| 2020/02/20 | 5,020 | 5,030 | 5,000 | 5,030 | -50 | -1% | 700 |
| 2020/02/19 | 5,020 | 5,080 | 5,020 | 5,080 | +60 | +1.2% | 500 |
| 2020/02/18 | 4,960 | 5,020 | 4,960 | 5,020 | +65 | +1.3% | 300 |
| 2020/02/17 | 5,040 | 5,040 | 4,950 | 4,955 | -175 | -3.4% | 800 |
| 2020/02/14 | 5,130 | 5,130 | 5,130 | 5,130 | ±0 | ±0% | 200 |
| 2020/02/13 | 5,120 | 5,200 | 5,100 | 5,130 | +10 | +0.2% | 2,200 |
| 2020/02/12 | 5,060 | 5,120 | 5,060 | 5,120 | +30 | +0.6% | 1,700 |
| 2020/02/10 | 5,050 | 5,090 | 5,050 | 5,090 | +40 | +0.8% | 900 |
| 2020/02/07 | 5,040 | 5,090 | 5,040 | 5,050 | +10 | +0.2% | 1,100 |
| 2020/02/06 | 5,130 | 5,130 | 5,040 | 5,040 | +10 | +0.2% | 2,400 |
| 2020/02/05 | 4,995 | 5,030 | 4,985 | 5,030 | +55 | +1.1% | 700 |
| 2020/02/04 | 4,940 | 5,010 | 4,940 | 4,975 | +40 | +0.8% | 800 |
| 2020/02/03 | 4,965 | 4,965 | 4,910 | 4,935 | -115 | -2.3% | 1,200 |
| 2020/01/31 | 5,000 | 5,050 | 5,000 | 5,050 | +20 | +0.4% | 900 |
| 2020/01/30 | 4,995 | 5,030 | 4,995 | 5,030 | +35 | +0.7% | 600 |
| 2020/01/29 | 5,010 | 5,020 | 4,995 | 4,995 | -15 | -0.3% | 900 |
| 2020/01/28 | 5,040 | 5,040 | 5,000 | 5,010 | -30 | -0.6% | 700 |
| 2020/01/27 | 5,010 | 5,050 | 5,010 | 5,040 | -60 | -1.2% | 700 |
| 2020/01/24 | 5,120 | 5,120 | 5,060 | 5,100 | -20 | -0.4% | 1,300 |
| 2020/01/23 | 5,110 | 5,120 | 5,110 | 5,120 | -20 | -0.4% | 200 |
| 2020/01/22 | 5,150 | 5,150 | 5,100 | 5,140 | +10 | +0.2% | 1,800 |
| 2020/01/21 | 5,120 | 5,130 | 5,110 | 5,130 | -30 | -0.6% | 300 |
| 2020/01/20 | 5,080 | 5,200 | 5,080 | 5,160 | +80 | +1.6% | 1,900 |
| 2020/01/17 | 5,080 | 5,080 | 5,080 | 5,080 | ±0 | ±0% | 100 |
| 2020/01/16 | 5,120 | 5,120 | 5,070 | 5,080 | -40 | -0.8% | 300 |
| 2020/01/15 | 5,120 | 5,120 | 5,050 | 5,120 | -20 | -0.4% | 500 |
| 2020/01/14 | 5,190 | 5,190 | 5,140 | 5,140 | -60 | -1.2% | 400 |
| 2020/01/10 | 5,180 | 5,200 | 5,180 | 5,200 | +20 | +0.4% | 300 |
| 2020/01/09 | 5,190 | 5,190 | 5,140 | 5,180 | -10 | -0.2% | 1,000 |
| 2020/01/08 | 5,210 | 5,210 | 5,180 | 5,190 | -110 | -2.1% | 400 |
| 2020/01/07 | 5,210 | 5,300 | 5,160 | 5,300 | +90 | +1.7% | 3,000 |
| 2020/01/06 | 5,250 | 5,250 | 5,210 | 5,210 | -20 | -0.4% | 400 |
| 2019/12/30 | 5,230 | 5,240 | 5,230 | 5,230 | ±0 | ±0% | 500 |
| 2019/12/27 | 5,230 | 5,230 | 5,230 | 5,230 | ±0 | ±0% | 700 |
| 2019/12/26 | 5,210 | 5,230 | 5,150 | 5,230 | +20 | +0.4% | 1,300 |
| 2019/12/25 | 5,210 | 5,210 | 5,180 | 5,210 | -20 | -0.4% | 1,000 |
1301～
1350
件表示中 / 3735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 | 120,500円 | +18.4% | +6.6% | 3.15% | 21.87倍 | 0.47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 | 181,500円 | +1.3% | +1.2% | 5.51% | 8.91倍 | 0.69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 | 251,800円 | +48.2% | +113.7% | 0.00% | 71.25倍 | 16.85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 |
| 銭高組 | 420,500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 |
| 日本アクア | 79,200円 | +13.5% | +17.6% | 4.42% | 12.22倍 | 2.40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
