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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 302 | 302 | 296 | 296 | - | - | 2,000 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 302 | 302 | 302 | 302 | +8 | +2.7% | 1,000 |
| 2010/07/08 | 293 | 300 | 293 | 294 | +1 | +0.3% | 5,000 |
| 2010/07/07 | 293 | 293 | 293 | 293 | - | - | 2,000 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 307 | 307 | 307 | 307 | -1 | -0.3% | 1,000 |
| 2010/07/02 | 308 | 308 | 308 | 308 | +3 | +1% | 1,000 |
| 2010/07/01 | 305 | 305 | 305 | 305 | +2 | +0.7% | 20,000 |
| 2010/06/30 | 303 | 303 | 303 | 303 | -2 | -0.7% | 49,000 |
| 2010/06/29 | 300 | 305 | 300 | 305 | -3 | -1% | 2,000 |
| 2010/06/28 | 300 | 308 | 299 | 308 | +8 | +2.7% | 9,000 |
| 2010/06/25 | 300 | 300 | 295 | 300 | ±0 | ±0% | 30,000 |
| 2010/06/24 | 298 | 300 | 296 | 300 | +3 | +1% | 9,000 |
| 2010/06/23 | 300 | 300 | 297 | 297 | -3 | -1% | 4,000 |
| 2010/06/22 | 302 | 302 | 300 | 300 | ±0 | ±0% | 8,000 |
| 2010/06/21 | 300 | 300 | 300 | 300 | +8 | +2.7% | 1,000 |
| 2010/06/18 | 292 | 292 | 292 | 292 | - | - | 2,000 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/15 | 293 | 293 | 293 | 293 | +5 | +1.7% | 1,000 |
| 2010/06/14 | 288 | 288 | 288 | 288 | -8 | -2.7% | 4,000 |
| 2010/06/11 | 290 | 296 | 290 | 296 | -8 | -2.6% | 9,000 |
| 2010/06/10 | 304 | 304 | 304 | 304 | ±0 | ±0% | 3,000 |
| 2010/06/09 | 293 | 304 | 288 | 304 | +6 | +2% | 8,000 |
| 2010/06/08 | 290 | 298 | 285 | 298 | +9 | +3.1% | 27,000 |
| 2010/06/07 | 283 | 289 | 283 | 289 | +7 | +2.5% | 11,000 |
| 2010/06/04 | 285 | 285 | 282 | 282 | - | - | 2,000 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 293 | 293 | 282 | 289 | -5 | -1.7% | 7,000 |
| 2010/05/31 | 286 | 294 | 286 | 294 | +15 | +5.4% | 7,000 |
| 2010/05/28 | 279 | 279 | 279 | 279 | - | - | 14,000 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 278 | 278 | 278 | 278 | -2 | -0.7% | 2,000 |
| 2010/05/25 | 280 | 283 | 280 | 280 | ±0 | ±0% | 40,000 |
| 2010/05/24 | 278 | 288 | 277 | 280 | +4 | +1.4% | 27,000 |
| 2010/05/21 | 279 | 279 | 276 | 276 | -6 | -2.1% | 2,000 |
| 2010/05/20 | 282 | 282 | 282 | 282 | -3 | -1.1% | 4,000 |
| 2010/05/19 | 285 | 285 | 285 | 285 | -3 | -1% | 4,000 |
| 2010/05/18 | 290 | 290 | 288 | 288 | -2 | -0.7% | 12,000 |
| 2010/05/17 | 295 | 295 | 290 | 290 | -5 | -1.7% | 13,000 |
| 2010/05/14 | 296 | 296 | 295 | 295 | -1 | -0.3% | 8,000 |
| 2010/05/13 | 299 | 299 | 296 | 296 | -3 | -1% | 16,000 |
| 2010/05/12 | 300 | 300 | 299 | 299 | -1 | -0.3% | 3,000 |
| 2010/05/11 | 301 | 307 | 300 | 300 | -4 | -1.3% | 14,000 |
| 2010/05/10 | 307 | 310 | 304 | 304 | -6 | -1.9% | 16,000 |
| 2010/05/07 | 311 | 312 | 310 | 310 | -9 | -2.8% | 11,000 |
| 2010/05/06 | 311 | 319 | 311 | 319 | +3 | +0.9% | 3,000 |
| 2010/04/30 | 316 | 324 | 316 | 316 | ±0 | ±0% | 11,000 |
3651～
3700
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
