大盛工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/07/24 | 41 | 41 | 40 | 41 | +1 | +2.5% | 570,100 |
| 2015/07/23 | 39 | 41 | 39 | 40 | +1 | +2.6% | 2,049,100 |
| 2015/07/22 | 40 | 40 | 39 | 39 | -1 | -2.5% | 1,683,300 |
| 2015/07/21 | 40 | 41 | 39 | 40 | ±0 | ±0% | 2,757,400 |
| 2015/07/17 | 39 | 40 | 38 | 40 | +1 | +2.6% | 1,521,600 |
| 2015/07/16 | 38 | 39 | 38 | 39 | +1 | +2.6% | 264,300 |
| 2015/07/15 | 38 | 39 | 37 | 38 | ±0 | ±0% | 798,200 |
| 2015/07/14 | 38 | 38 | 37 | 38 | ±0 | ±0% | 738,600 |
| 2015/07/13 | 38 | 38 | 36 | 38 | ±0 | ±0% | 1,220,800 |
| 2015/07/10 | 37 | 38 | 36 | 38 | ±0 | ±0% | 1,063,200 |
| 2015/07/09 | 37 | 38 | 35 | 38 | ±0 | ±0% | 5,160,700 |
| 2015/07/08 | 39 | 39 | 38 | 38 | -1 | -2.6% | 879,900 |
| 2015/07/07 | 39 | 40 | 38 | 39 | +1 | +2.6% | 943,400 |
| 2015/07/06 | 39 | 39 | 38 | 38 | -2 | -5% | 692,800 |
| 2015/07/03 | 39 | 40 | 38 | 40 | +1 | +2.6% | 1,341,900 |
| 2015/07/02 | 39 | 40 | 38 | 39 | ±0 | ±0% | 2,372,600 |
| 2015/07/01 | 38 | 39 | 38 | 39 | +1 | +2.6% | 798,500 |
| 2015/06/30 | 38 | 39 | 38 | 38 | ±0 | ±0% | 1,255,000 |
| 2015/06/29 | 39 | 39 | 38 | 38 | -3 | -7.3% | 2,987,300 |
| 2015/06/26 | 40 | 41 | 39 | 41 | ±0 | ±0% | 1,546,700 |
| 2015/06/25 | 41 | 41 | 39 | 41 | ±0 | ±0% | 1,526,600 |
| 2015/06/24 | 40 | 41 | 39 | 41 | +1 | +2.5% | 2,027,700 |
| 2015/06/23 | 41 | 41 | 39 | 40 | -1 | -2.4% | 3,976,700 |
| 2015/06/22 | 42 | 42 | 40 | 41 | -1 | -2.4% | 1,615,000 |
| 2015/06/19 | 40 | 42 | 39 | 42 | +3 | +7.7% | 3,696,300 |
| 2015/06/18 | 42 | 42 | 39 | 39 | -2 | -4.9% | 4,383,400 |
| 2015/06/17 | 38 | 41 | 37 | 41 | +4 | +10.8% | 3,610,800 |
| 2015/06/16 | 38 | 38 | 37 | 37 | -1 | -2.6% | 943,000 |
| 2015/06/15 | 39 | 39 | 37 | 38 | -1 | -2.6% | 2,985,500 |
| 2015/06/12 | 38 | 40 | 37 | 39 | +2 | +5.4% | 4,533,400 |
| 2015/06/11 | 39 | 39 | 37 | 37 | -2 | -5.1% | 3,476,500 |
| 2015/06/10 | 43 | 44 | 39 | 39 | +1 | +2.6% | 23,566,100 |
| 2015/06/09 | 38 | 38 | 36 | 38 | ±0 | ±0% | 1,967,000 |
| 2015/06/08 | 38 | 38 | 37 | 38 | ±0 | ±0% | 1,441,400 |
| 2015/06/05 | 37 | 38 | 37 | 38 | ±0 | ±0% | 442,700 |
| 2015/06/04 | 37 | 38 | 37 | 38 | +1 | +2.7% | 522,600 |
| 2015/06/03 | 37 | 38 | 36 | 37 | -1 | -2.6% | 1,005,100 |
| 2015/06/02 | 36 | 38 | 36 | 38 | +2 | +5.6% | 1,528,100 |
| 2015/06/01 | 36 | 37 | 36 | 36 | ±0 | ±0% | 589,100 |
| 2015/05/29 | 36 | 37 | 36 | 36 | ±0 | ±0% | 278,300 |
| 2015/05/28 | 37 | 37 | 36 | 36 | ±0 | ±0% | 462,100 |
| 2015/05/27 | 36 | 37 | 36 | 36 | ±0 | ±0% | 374,100 |
| 2015/05/26 | 35 | 37 | 35 | 36 | ±0 | ±0% | 1,270,000 |
| 2015/05/25 | 35 | 36 | 35 | 36 | +1 | +2.9% | 465,700 |
| 2015/05/22 | 35 | 36 | 35 | 35 | ±0 | ±0% | 410,400 |
| 2015/05/21 | 36 | 36 | 35 | 35 | -1 | -2.8% | 485,000 |
| 2015/05/20 | 36 | 36 | 35 | 36 | ±0 | ±0% | 350,400 |
| 2015/05/19 | 35 | 36 | 35 | 36 | +1 | +2.9% | 248,200 |
| 2015/05/18 | 35 | 36 | 34 | 35 | ±0 | ±0% | 754,900 |
| 2015/05/15 | 35 | 36 | 34 | 35 | ±0 | ±0% | 526,500 |
2401～
2450
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「大盛工業」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 |
|---|---|---|---|---|---|---|---|---|
| 大盛工業 | 28,600円 | +7.1% | +22.2% | 3.50% | 10.34倍 | 0.94倍 |
|
下水道・地中工事が主力の土木会社。東京都が地盤。不動産を兼業。路面開削のＯＬＹ工法拡充 |
| ドラフト | 53,500円 | +8.3% | +9.1% | 2.62% | 8.02倍 | 1.33倍 |
|
オフィスや商業施設、都市開発などの空間設計・施工の大手。従業員の約６割がデザイナー |
| 暁飯島 | 238,100円 | -0.3% | -0.4% | 2.73% | 9.09倍 | 0.69倍 |
|
茨城県の設備工事首位。商業施設等の民需が主体。ビル診断、保守・管理のリニューアルも展開 |
| 日本乾溜 | 99,100円 | +7.6% | +27.2% | 1.92% | 6.55倍 | 0.51倍 |
|
交通安全施設工事が主軸。福岡に重点。防災安全用品や防草舗装材「かぐやロード」にも注力 |
| 高橋ウォル | 48,500円 | -26.0% | - | 4.12% | - | 0.36倍 |
|
ビル外壁材のＰＣカーテンウォール首位。プール施工のアクア事業、収納家具・不動産子会社も |
市場注目の銘柄
チャート関連のコラム
