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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 2,753 | 2,753 | 2,712 | 2,732 | -158 | -5.5% | 1,100 |
| 2024/03/21 | 2,900 | 2,900 | 2,885 | 2,890 | ±0 | ±0% | 700 |
| 2024/03/19 | 2,870 | 2,890 | 2,820 | 2,890 | +100 | +3.6% | 800 |
| 2024/03/18 | 2,670 | 2,790 | 2,670 | 2,790 | +120 | +4.5% | 2,000 |
| 2024/03/15 | 2,654 | 2,670 | 2,654 | 2,670 | ±0 | ±0% | 700 |
| 2024/03/14 | 2,650 | 2,671 | 2,650 | 2,670 | +30 | +1.1% | 800 |
| 2024/03/13 | 2,597 | 2,640 | 2,597 | 2,640 | - | - | 1,200 |
| 2024/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/11 | 2,610 | 2,610 | 2,547 | 2,547 | -63 | -2.4% | 400 |
| 2024/03/08 | 2,561 | 2,610 | 2,561 | 2,610 | - | - | 800 |
| 2024/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/05 | 2,590 | 2,590 | 2,551 | 2,584 | -11 | -0.4% | 500 |
| 2024/03/04 | 2,550 | 2,595 | 2,549 | 2,595 | +70 | +2.8% | 2,200 |
| 2024/03/01 | 2,525 | 2,525 | 2,525 | 2,525 | -48 | -1.9% | 200 |
| 2024/02/29 | 2,553 | 2,597 | 2,515 | 2,573 | - | - | 2,300 |
| 2024/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/27 | 2,592 | 2,592 | 2,592 | 2,592 | -9 | -0.3% | 200 |
| 2024/02/26 | 2,515 | 2,601 | 2,515 | 2,601 | +89 | +3.5% | 1,200 |
| 2024/02/22 | 2,597 | 2,597 | 2,512 | 2,512 | -93 | -3.6% | 1,800 |
| 2024/02/21 | 2,537 | 2,605 | 2,537 | 2,605 | - | - | 1,600 |
| 2024/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/19 | 2,521 | 2,561 | 2,521 | 2,526 | - | - | 400 |
| 2024/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/14 | 2,509 | 2,509 | 2,459 | 2,483 | -9 | -0.4% | 400 |
| 2024/02/13 | 2,495 | 2,495 | 2,487 | 2,492 | +3 | +0.1% | 1,100 |
| 2024/02/09 | 2,502 | 2,543 | 2,474 | 2,489 | -13 | -0.5% | 1,400 |
| 2024/02/08 | 2,551 | 2,558 | 2,471 | 2,502 | -68 | -2.6% | 3,800 |
| 2024/02/07 | 2,880 | 2,943 | 2,521 | 2,570 | +90 | +3.6% | 25,500 |
| 2024/02/06 | 2,500 | 2,500 | 2,480 | 2,480 | -42 | -1.7% | 300 |
| 2024/02/05 | 2,539 | 2,540 | 2,522 | 2,522 | -23 | -0.9% | 800 |
| 2024/02/02 | 2,500 | 2,545 | 2,500 | 2,545 | +45 | +1.8% | 600 |
| 2024/02/01 | 2,460 | 2,500 | 2,460 | 2,500 | +40 | +1.6% | 1,000 |
| 2024/01/31 | 2,430 | 2,460 | 2,430 | 2,460 | ±0 | ±0% | 400 |
| 2024/01/30 | 2,450 | 2,460 | 2,427 | 2,460 | ±0 | ±0% | 500 |
| 2024/01/29 | 2,460 | 2,460 | 2,410 | 2,460 | ±0 | ±0% | 1,100 |
| 2024/01/26 | 2,480 | 2,480 | 2,460 | 2,460 | +10 | +0.4% | 5,700 |
| 2024/01/25 | 2,484 | 2,484 | 2,450 | 2,450 | -5 | -0.2% | 1,100 |
| 2024/01/24 | 2,413 | 2,455 | 2,411 | 2,455 | +42 | +1.7% | 1,700 |
| 2024/01/23 | 2,410 | 2,456 | 2,399 | 2,413 | +4 | +0.2% | 3,200 |
| 2024/01/22 | 2,430 | 2,430 | 2,409 | 2,409 | -42 | -1.7% | 300 |
| 2024/01/19 | 2,460 | 2,460 | 2,451 | 2,451 | +22 | +0.9% | 300 |
| 2024/01/18 | 2,428 | 2,429 | 2,400 | 2,429 | - | - | 3,200 |
| 2024/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/16 | 2,426 | 2,428 | 2,426 | 2,428 | - | - | 300 |
| 2024/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/12 | 2,450 | 2,450 | 2,422 | 2,422 | +15 | +0.6% | 200 |
| 2024/01/11 | 2,420 | 2,425 | 2,401 | 2,407 | -13 | -0.5% | 4,100 |
| 2024/01/10 | 2,426 | 2,426 | 2,420 | 2,420 | -6 | -0.2% | 200 |
301～
350
件表示中 / 3720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 | 117,100円 | +18.4% | +6.6% | 3.25% | 21.26倍 | 0.46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 |
| 北電事 | 116,900円 | +9.7% | -8.9% | 3.76% | 11.28倍 | 0.75倍 |
|
電気工事会社。北陸電力の子会社。北陸電向け売上高３割強。地盤の北陸から徐々に全国展開 |
| 松井建 | 108,900円 | -2.3% | +11.9% | 4.87% | 10.43倍 | 0.62倍 |
|
１５８６年創業、社寺建築で優れた技術。学校や病院、住宅など民間建築が中心。太陽光発電も |
| トヨコー | 230,000円 | +48.2% | +113.7% | 0.00% | 65.08倍 | 15.39倍 |
|
- |
| 銭高組 | 419,500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 |
市場注目の銘柄
チャート関連のコラム
