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 |
|---|---|---|---|---|---|---|---|
| 2019/04/17 | 4,790 | 4,840 | 4,790 | 4,840 | +50 | +1% | 800 |
| 2019/04/16 | 4,790 | 4,790 | 4,790 | 4,790 | ±0 | ±0% | 100 |
| 2019/04/15 | 4,745 | 4,790 | 4,745 | 4,790 | ±0 | ±0% | 700 |
| 2019/04/12 | 4,745 | 4,790 | 4,745 | 4,790 | +45 | +0.9% | 400 |
| 2019/04/11 | 4,745 | 4,745 | 4,745 | 4,745 | ±0 | ±0% | 200 |
| 2019/04/10 | 4,790 | 4,790 | 4,745 | 4,745 | -110 | -2.3% | 400 |
| 2019/04/09 | 4,850 | 4,860 | 4,800 | 4,855 | -5 | -0.1% | 1,000 |
| 2019/04/08 | 4,920 | 4,920 | 4,860 | 4,860 | -60 | -1.2% | 200 |
| 2019/04/05 | 4,930 | 4,930 | 4,920 | 4,920 | -110 | -2.2% | 400 |
| 2019/04/04 | 4,945 | 5,030 | 4,940 | 5,030 | +85 | +1.7% | 500 |
| 2019/04/03 | 4,945 | 4,945 | 4,945 | 4,945 | -95 | -1.9% | 300 |
| 2019/04/02 | 4,945 | 5,040 | 4,915 | 5,040 | +95 | +1.9% | 400 |
| 2019/04/01 | 4,950 | 4,950 | 4,945 | 4,945 | -55 | -1.1% | 200 |
| 2019/03/29 | 4,910 | 5,000 | 4,910 | 5,000 | ±0 | ±0% | 1,100 |
| 2019/03/28 | 4,910 | 5,000 | 4,910 | 5,000 | ±0 | ±0% | 400 |
| 2019/03/27 | 4,865 | 5,000 | 4,865 | 5,000 | -30 | -0.6% | 900 |
| 2019/03/26 | 4,890 | 5,040 | 4,890 | 5,030 | -30 | -0.6% | 2,000 |
| 2019/03/25 | 5,060 | 5,060 | 5,060 | 5,060 | +70 | +1.4% | 600 |
| 2019/03/22 | 4,895 | 4,990 | 4,895 | 4,990 | +40 | +0.8% | 800 |
| 2019/03/20 | 4,935 | 5,010 | 4,935 | 4,950 | +15 | +0.3% | 300 |
| 2019/03/19 | 4,855 | 4,935 | 4,855 | 4,935 | +20 | +0.4% | 600 |
| 2019/03/18 | 4,800 | 4,915 | 4,800 | 4,915 | +75 | +1.5% | 2,600 |
| 2019/03/15 | 4,820 | 4,865 | 4,820 | 4,840 | -25 | -0.5% | 600 |
| 2019/03/14 | 4,850 | 4,865 | 4,805 | 4,865 | -5 | -0.1% | 1,700 |
| 2019/03/13 | 4,860 | 4,905 | 4,800 | 4,870 | ±0 | ±0% | 2,900 |
| 2019/03/12 | 4,870 | 4,905 | 4,870 | 4,870 | -35 | -0.7% | 3,100 |
| 2019/03/11 | 4,930 | 4,930 | 4,905 | 4,905 | -90 | -1.8% | 300 |
| 2019/03/08 | 4,940 | 4,995 | 4,940 | 4,995 | -5 | -0.1% | 300 |
| 2019/03/07 | 4,950 | 5,000 | 4,895 | 5,000 | +50 | +1% | 1,100 |
| 2019/03/06 | 4,940 | 4,950 | 4,940 | 4,950 | -70 | -1.4% | 200 |
| 2019/03/05 | 4,940 | 5,020 | 4,940 | 5,020 | ±0 | ±0% | 500 |
| 2019/03/04 | 4,950 | 5,020 | 4,950 | 5,020 | ±0 | ±0% | 1,400 |
| 2019/03/01 | 5,020 | 5,050 | 5,020 | 5,020 | ±0 | ±0% | 700 |
| 2019/02/28 | 4,985 | 5,020 | 4,985 | 5,020 | +30 | +0.6% | 500 |
| 2019/02/27 | 4,955 | 4,995 | 4,955 | 4,990 | -5 | -0.1% | 1,400 |
| 2019/02/26 | 4,900 | 5,010 | 4,900 | 4,995 | +95 | +1.9% | 500 |
| 2019/02/25 | 4,805 | 4,920 | 4,805 | 4,900 | +100 | +2.1% | 900 |
| 2019/02/22 | 4,835 | 4,845 | 4,800 | 4,800 | -25 | -0.5% | 500 |
| 2019/02/21 | 4,805 | 4,830 | 4,805 | 4,825 | +20 | +0.4% | 700 |
| 2019/02/20 | 4,815 | 4,820 | 4,805 | 4,805 | -15 | -0.3% | 300 |
| 2019/02/19 | 4,825 | 4,830 | 4,820 | 4,820 | ±0 | ±0% | 500 |
| 2019/02/18 | 4,825 | 4,825 | 4,820 | 4,820 | -5 | -0.1% | 700 |
| 2019/02/15 | 4,800 | 4,825 | 4,800 | 4,825 | +25 | +0.5% | 600 |
| 2019/02/14 | 4,830 | 4,835 | 4,800 | 4,800 | +20 | +0.4% | 700 |
| 2019/02/13 | 4,815 | 4,885 | 4,780 | 4,780 | -55 | -1.1% | 2,200 |
| 2019/02/12 | 4,830 | 4,980 | 4,830 | 4,835 | -25 | -0.5% | 2,100 |
| 2019/02/08 | 4,985 | 4,985 | 4,860 | 4,860 | -75 | -1.5% | 900 |
| 2019/02/07 | 4,930 | 4,935 | 4,930 | 4,935 | +5 | +0.1% | 600 |
| 2019/02/06 | 5,050 | 5,050 | 4,890 | 4,930 | -150 | -3% | 2,000 |
| 2019/02/05 | 5,100 | 5,550 | 4,940 | 5,080 | +185 | +3.8% | 7,600 |
1551～
1600
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
