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 |
|---|---|---|---|---|---|---|---|
| 2019/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/03 | 4,990 | 4,990 | 4,990 | 4,990 | -40 | -0.8% | 200 |
| 2019/07/02 | 5,030 | 5,030 | 5,030 | 5,030 | +40 | +0.8% | 100 |
| 2019/07/01 | 4,990 | 4,990 | 4,990 | 4,990 | -50 | -1% | 100 |
| 2019/06/28 | 5,040 | 5,040 | 5,040 | 5,040 | ±0 | ±0% | 100 |
| 2019/06/27 | 4,980 | 5,040 | 4,980 | 5,040 | +20 | +0.4% | 700 |
| 2019/06/26 | 4,955 | 5,020 | 4,955 | 5,020 | +20 | +0.4% | 400 |
| 2019/06/25 | 5,000 | 5,000 | 4,995 | 5,000 | ±0 | ±0% | 1,400 |
| 2019/06/24 | 4,975 | 5,020 | 4,975 | 5,000 | +25 | +0.5% | 900 |
| 2019/06/21 | 4,950 | 4,975 | 4,850 | 4,975 | -25 | -0.5% | 1,700 |
| 2019/06/20 | 5,000 | 5,000 | 5,000 | 5,000 | ±0 | ±0% | 500 |
| 2019/06/19 | 5,000 | 5,000 | 5,000 | 5,000 | +25 | +0.5% | 500 |
| 2019/06/18 | 4,975 | 4,975 | 4,975 | 4,975 | ±0 | ±0% | 100 |
| 2019/06/17 | 4,930 | 4,975 | 4,930 | 4,975 | ±0 | ±0% | 200 |
| 2019/06/14 | 4,980 | 4,980 | 4,975 | 4,975 | -25 | -0.5% | 200 |
| 2019/06/13 | 4,950 | 5,010 | 4,950 | 5,000 | - | - | 600 |
| 2019/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/11 | 5,000 | 5,000 | 5,000 | 5,000 | -120 | -2.3% | 400 |
| 2019/06/10 | 5,120 | 5,120 | 5,120 | 5,120 | +155 | +3.1% | 1,200 |
| 2019/06/07 | 4,910 | 4,965 | 4,910 | 4,965 | +55 | +1.1% | 700 |
| 2019/06/06 | 4,880 | 4,910 | 4,880 | 4,910 | +50 | +1% | 600 |
| 2019/06/05 | 4,805 | 4,860 | 4,805 | 4,860 | ±0 | ±0% | 200 |
| 2019/06/04 | 4,845 | 4,860 | 4,835 | 4,860 | - | - | 400 |
| 2019/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/31 | 4,800 | 4,845 | 4,800 | 4,845 | ±0 | ±0% | 200 |
| 2019/05/30 | 4,805 | 4,845 | 4,805 | 4,845 | -5 | -0.1% | 400 |
| 2019/05/29 | 4,710 | 4,850 | 4,710 | 4,850 | - | - | 800 |
| 2019/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/27 | 4,800 | 4,840 | 4,800 | 4,805 | ±0 | ±0% | 700 |
| 2019/05/24 | 4,810 | 4,810 | 4,800 | 4,805 | -10 | -0.2% | 1,600 |
| 2019/05/23 | 4,735 | 4,815 | 4,735 | 4,815 | +55 | +1.2% | 3,400 |
| 2019/05/22 | 4,760 | 4,760 | 4,760 | 4,760 | +50 | +1.1% | 200 |
| 2019/05/21 | 4,710 | 4,710 | 4,710 | 4,710 | +5 | +0.1% | 100 |
| 2019/05/20 | 4,720 | 4,775 | 4,705 | 4,705 | -15 | -0.3% | 800 |
| 2019/05/17 | 4,680 | 4,735 | 4,680 | 4,720 | +135 | +2.9% | 600 |
| 2019/05/16 | 4,770 | 4,780 | 4,585 | 4,585 | -185 | -3.9% | 4,100 |
| 2019/05/15 | 4,780 | 4,780 | 4,720 | 4,770 | -10 | -0.2% | 700 |
| 2019/05/14 | 4,850 | 4,850 | 4,780 | 4,780 | -70 | -1.4% | 200 |
| 2019/05/13 | 4,855 | 4,875 | 4,850 | 4,850 | ±0 | ±0% | 700 |
| 2019/05/10 | 4,795 | 4,850 | 4,725 | 4,850 | +55 | +1.1% | 300 |
| 2019/05/09 | 4,880 | 4,880 | 4,780 | 4,795 | -85 | -1.7% | 700 |
| 2019/05/08 | 4,880 | 4,880 | 4,880 | 4,880 | +140 | +3% | 200 |
| 2019/05/07 | 4,840 | 4,840 | 4,740 | 4,740 | -100 | -2.1% | 700 |
| 2019/04/26 | 4,965 | 4,965 | 4,840 | 4,840 | -125 | -2.5% | 400 |
| 2019/04/25 | 4,965 | 4,970 | 4,965 | 4,965 | +145 | +3% | 1,700 |
| 2019/04/24 | 4,815 | 4,820 | 4,815 | 4,820 | -30 | -0.6% | 300 |
| 2019/04/23 | 4,850 | 4,850 | 4,850 | 4,850 | +70 | +1.5% | 800 |
| 2019/04/22 | 4,780 | 4,780 | 4,780 | 4,780 | -70 | -1.4% | 100 |
| 2019/04/19 | 4,805 | 4,850 | 4,775 | 4,850 | +5 | +0.1% | 600 |
| 2019/04/18 | 4,785 | 4,845 | 4,785 | 4,845 | +5 | +0.1% | 600 |
1501～
1550
件表示中 / 3769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 | 139,800円 | +18.4% | +6.6% | 2.72% | 25.40倍 | 0.55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 |
| 不動テトラ | 261,500円 | +12.1% | +18.8% | 2.68% | 14.93倍 | 1.16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 |
| 飛島ＨＤ | 212,000円 | +1.3% | +1.2% | 4.72% | 10.41倍 | 0.81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 | 185,100円 | -1.4% | -19.5% | 3.13% | 12.75倍 | 1.28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 |
| 中外炉 | 400,000円 | +3.5% | +4.9% | 3.75% | 10.34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 |
市場注目の銘柄
チャート関連のコラム
