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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 5,870 | 5,880 | 5,770 | 5,770 | -40 | -0.7% | 4,500 |
| 2018/02/19 | 5,590 | 6,040 | 5,590 | 5,810 | +270 | +4.9% | 10,000 |
| 2018/02/16 | 5,530 | 5,570 | 5,500 | 5,540 | +40 | +0.7% | 8,200 |
| 2018/02/15 | 5,380 | 5,570 | 5,340 | 5,500 | +270 | +5.2% | 15,900 |
| 2018/02/14 | 5,240 | 5,250 | 5,170 | 5,230 | +50 | +1% | 900 |
| 2018/02/13 | 5,130 | 5,180 | 5,130 | 5,180 | +150 | +3% | 1,800 |
| 2018/02/09 | 5,050 | 5,050 | 4,945 | 5,030 | -40 | -0.8% | 4,500 |
| 2018/02/08 | 5,070 | 5,070 | 4,910 | 5,070 | ±0 | ±0% | 2,800 |
| 2018/02/07 | 5,280 | 5,320 | 4,960 | 5,070 | -100 | -1.9% | 7,400 |
| 2018/02/06 | 5,290 | 5,290 | 5,100 | 5,170 | -400 | -7.2% | 3,500 |
| 2018/02/05 | 5,410 | 5,580 | 5,410 | 5,570 | +190 | +3.5% | 4,000 |
| 2018/02/02 | 5,400 | 5,400 | 5,350 | 5,380 | ±0 | ±0% | 2,700 |
| 2018/02/01 | 5,370 | 5,380 | 5,370 | 5,380 | +10 | +0.2% | 1,200 |
| 2018/01/31 | 5,370 | 5,370 | 5,330 | 5,370 | +30 | +0.6% | 800 |
| 2018/01/30 | 5,460 | 5,460 | 5,340 | 5,340 | -60 | -1.1% | 1,500 |
| 2018/01/29 | 5,460 | 5,460 | 5,370 | 5,400 | -50 | -0.9% | 1,700 |
| 2018/01/26 | 5,430 | 5,450 | 5,410 | 5,450 | +50 | +0.9% | 1,300 |
| 2018/01/25 | 5,380 | 5,400 | 5,380 | 5,400 | +60 | +1.1% | 800 |
| 2018/01/24 | 5,420 | 5,420 | 5,340 | 5,340 | -90 | -1.7% | 1,300 |
| 2018/01/23 | 5,350 | 5,430 | 5,350 | 5,430 | +80 | +1.5% | 1,300 |
| 2018/01/22 | 5,340 | 5,350 | 5,340 | 5,350 | -50 | -0.9% | 300 |
| 2018/01/19 | 5,360 | 5,400 | 5,340 | 5,400 | +30 | +0.6% | 800 |
| 2018/01/18 | 5,320 | 5,370 | 5,320 | 5,370 | +50 | +0.9% | 400 |
| 2018/01/17 | 5,300 | 5,340 | 5,230 | 5,320 | +20 | +0.4% | 1,300 |
| 2018/01/16 | 5,420 | 5,420 | 5,200 | 5,300 | -100 | -1.9% | 2,400 |
| 2018/01/15 | 5,400 | 5,430 | 5,400 | 5,400 | ±0 | ±0% | 400 |
| 2018/01/12 | 5,330 | 5,400 | 5,260 | 5,400 | +70 | +1.3% | 4,700 |
| 2018/01/11 | 5,490 | 5,490 | 5,330 | 5,330 | -150 | -2.7% | 2,400 |
| 2018/01/10 | 5,500 | 5,500 | 5,480 | 5,480 | -30 | -0.5% | 500 |
| 2018/01/09 | 5,470 | 5,590 | 5,470 | 5,510 | +50 | +0.9% | 2,300 |
| 2018/01/05 | 5,460 | 5,470 | 5,460 | 5,460 | +20 | +0.4% | 1,000 |
| 2018/01/04 | 5,430 | 5,470 | 5,410 | 5,440 | -90 | -1.6% | 2,000 |
| 2017/12/29 | 5,530 | 5,550 | 5,330 | 5,530 | +50 | +0.9% | 1,700 |
| 2017/12/28 | 5,480 | 5,480 | 5,480 | 5,480 | -30 | -0.5% | 1,300 |
| 2017/12/27 | 5,450 | 5,540 | 5,450 | 5,510 | +60 | +1.1% | 900 |
| 2017/12/26 | 5,530 | 5,530 | 5,450 | 5,450 | -20 | -0.4% | 200 |
| 2017/12/25 | 5,500 | 5,500 | 5,410 | 5,470 | -30 | -0.5% | 1,600 |
| 2017/12/22 | 5,410 | 5,500 | 5,410 | 5,500 | +80 | +1.5% | 1,700 |
| 2017/12/21 | 5,490 | 5,490 | 5,420 | 5,420 | -80 | -1.5% | 900 |
| 2017/12/20 | 5,460 | 5,500 | 5,400 | 5,500 | -10 | -0.2% | 800 |
| 2017/12/19 | 5,460 | 5,510 | 5,460 | 5,510 | +150 | +2.8% | 1,100 |
| 2017/12/18 | 5,400 | 5,520 | 5,360 | 5,360 | -40 | -0.7% | 1,900 |
| 2017/12/15 | 5,300 | 5,400 | 5,290 | 5,400 | +140 | +2.7% | 1,000 |
| 2017/12/14 | 5,310 | 5,310 | 5,260 | 5,260 | -10 | -0.2% | 500 |
| 2017/12/13 | 5,290 | 5,370 | 5,270 | 5,270 | -20 | -0.4% | 800 |
| 2017/12/12 | 5,350 | 5,350 | 5,290 | 5,290 | -60 | -1.1% | 400 |
| 2017/12/11 | 5,380 | 5,410 | 5,350 | 5,350 | ±0 | ±0% | 1,400 |
| 2017/12/08 | 5,290 | 5,350 | 5,290 | 5,350 | +10 | +0.2% | 300 |
| 2017/12/07 | 5,400 | 5,400 | 5,300 | 5,340 | -60 | -1.1% | 1,100 |
| 2017/12/06 | 5,280 | 5,500 | 5,280 | 5,400 | +150 | +2.9% | 3,500 |
1801～
1850
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
