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 |
|---|---|---|---|---|---|---|---|
| 2010/09/01 | 14 | 15 | 14 | 15 | ±0 | ±0% | 16,000 |
| 2010/08/31 | 14 | 15 | 13 | 15 | +1 | +7.1% | 19,100 |
| 2010/08/30 | 15 | 15 | 14 | 14 | ±0 | ±0% | 57,900 |
| 2010/08/27 | 14 | 14 | 14 | 14 | ±0 | ±0% | 4,100 |
| 2010/08/26 | 14 | 15 | 14 | 14 | -1 | -6.7% | 24,300 |
| 2010/08/25 | 15 | 15 | 14 | 15 | +1 | +7.1% | 86,800 |
| 2010/08/24 | 14 | 15 | 13 | 14 | ±0 | ±0% | 92,800 |
| 2010/08/23 | 13 | 15 | 13 | 14 | ±0 | ±0% | 49,700 |
| 2010/08/20 | 15 | 15 | 14 | 14 | -1 | -6.7% | 16,800 |
| 2010/08/19 | 15 | 15 | 15 | 15 | ±0 | ±0% | 7,000 |
| 2010/08/18 | 14 | 15 | 14 | 15 | +1 | +7.1% | 24,300 |
| 2010/08/17 | 14 | 14 | 14 | 14 | ±0 | ±0% | 19,900 |
| 2010/08/16 | 14 | 14 | 14 | 14 | ±0 | ±0% | 245,800 |
| 2010/08/13 | 15 | 15 | 14 | 14 | -1 | -6.7% | 12,700 |
| 2010/08/12 | 14 | 15 | 14 | 15 | ±0 | ±0% | 22,700 |
| 2010/08/11 | 14 | 16 | 14 | 15 | ±0 | ±0% | 30,300 |
| 2010/08/10 | 15 | 15 | 14 | 15 | ±0 | ±0% | 3,900 |
| 2010/08/09 | 15 | 15 | 14 | 15 | -1 | -6.3% | 8,500 |
| 2010/08/06 | 15 | 16 | 15 | 16 | ±0 | ±0% | 3,400 |
| 2010/08/05 | 15 | 16 | 15 | 16 | +1 | +6.7% | 23,500 |
| 2010/08/04 | 16 | 16 | 15 | 15 | -1 | -6.3% | 40,900 |
| 2010/08/03 | 15 | 16 | 15 | 16 | +1 | +6.7% | 13,600 |
| 2010/08/02 | 15 | 15 | 15 | 15 | -1 | -6.3% | 21,400 |
| 2010/07/30 | 16 | 16 | 15 | 16 | +1 | +6.7% | 46,200 |
| 2010/07/29 | 15 | 15 | 15 | 15 | ±0 | ±0% | 62,500 |
| 2010/07/28 | 15 | 16 | 15 | 15 | -1 | -6.3% | 19,800 |
| 2010/07/27 | 15 | 16 | 15 | 16 | +1 | +6.7% | 317,700 |
| 2010/07/26 | 14 | 15 | 14 | 15 | +1 | +7.1% | 82,300 |
| 2010/07/23 | 14 | 15 | 13 | 14 | ±0 | ±0% | 250,100 |
| 2010/07/22 | 14 | 14 | 13 | 14 | ±0 | ±0% | 268,800 |
| 2010/07/21 | 15 | 15 | 14 | 14 | ±0 | ±0% | 14,600 |
| 2010/07/20 | 14 | 15 | 14 | 14 | ±0 | ±0% | 34,600 |
| 2010/07/16 | 15 | 15 | 14 | 14 | -1 | -6.7% | 23,800 |
| 2010/07/15 | 16 | 16 | 14 | 15 | ±0 | ±0% | 11,400 |
| 2010/07/14 | 15 | 15 | 15 | 15 | ±0 | ±0% | 52,000 |
| 2010/07/13 | 15 | 16 | 14 | 15 | ±0 | ±0% | 75,900 |
| 2010/07/12 | 14 | 15 | 14 | 15 | ±0 | ±0% | 90,500 |
| 2010/07/09 | 15 | 15 | 14 | 15 | ±0 | ±0% | 27,300 |
| 2010/07/08 | 15 | 15 | 14 | 15 | +1 | +7.1% | 137,900 |
| 2010/07/07 | 14 | 15 | 14 | 14 | ±0 | ±0% | 47,200 |
| 2010/07/06 | 14 | 15 | 14 | 14 | ±0 | ±0% | 21,400 |
| 2010/07/05 | 14 | 14 | 14 | 14 | ±0 | ±0% | 11,100 |
| 2010/07/02 | 14 | 15 | 14 | 14 | ±0 | ±0% | 76,900 |
| 2010/07/01 | 15 | 15 | 14 | 14 | -1 | -6.7% | 231,800 |
| 2010/06/30 | 15 | 16 | 14 | 15 | ±0 | ±0% | 245,000 |
| 2010/06/29 | 15 | 16 | 14 | 15 | -1 | -6.3% | 98,100 |
| 2010/06/28 | 14 | 16 | 14 | 16 | +2 | +14.3% | 322,600 |
| 2010/06/25 | 14 | 14 | 13 | 14 | ±0 | ±0% | 110,100 |
| 2010/06/24 | 13 | 14 | 13 | 14 | ±0 | ±0% | 20,600 |
| 2010/06/23 | 13 | 14 | 13 | 14 | ±0 | ±0% | 17,600 |
3601～
3650
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 | 28,300円 | +7.1% | +22.2% | 3.53% | 10.23倍 | 0.93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 | 54,300円 | +8.3% | +9.1% | 2.58% | 8.14倍 | 1.35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 | 243,100円 | -0.3% | -0.4% | 2.67% | 9.28倍 | 0.70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
