大末建設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 1,640 | 1,644 | 1,627 | 1,632 | -11 | -0.7% | 90,300 |
| 2024/05/07 | 1,631 | 1,644 | 1,623 | 1,643 | +12 | +0.7% | 58,000 |
| 2024/05/02 | 1,613 | 1,636 | 1,611 | 1,631 | +18 | +1.1% | 44,600 |
| 2024/05/01 | 1,596 | 1,619 | 1,596 | 1,613 | -2 | -0.1% | 38,000 |
| 2024/04/30 | 1,609 | 1,625 | 1,603 | 1,615 | +63 | +4.1% | 144,200 |
| 2024/04/26 | 1,542 | 1,557 | 1,528 | 1,552 | +9 | +0.6% | 133,000 |
| 2024/04/25 | 1,560 | 1,560 | 1,543 | 1,543 | -20 | -1.3% | 45,700 |
| 2024/04/24 | 1,550 | 1,564 | 1,544 | 1,563 | +12 | +0.8% | 45,600 |
| 2024/04/23 | 1,552 | 1,564 | 1,545 | 1,551 | +10 | +0.6% | 56,100 |
| 2024/04/22 | 1,544 | 1,555 | 1,530 | 1,541 | +4 | +0.3% | 48,800 |
| 2024/04/19 | 1,557 | 1,557 | 1,500 | 1,537 | -22 | -1.4% | 170,200 |
| 2024/04/18 | 1,551 | 1,572 | 1,542 | 1,559 | +1 | +0.1% | 61,300 |
| 2024/04/17 | 1,580 | 1,580 | 1,548 | 1,558 | -19 | -1.2% | 100,900 |
| 2024/04/16 | 1,612 | 1,627 | 1,574 | 1,577 | -52 | -3.2% | 145,400 |
| 2024/04/15 | 1,619 | 1,634 | 1,611 | 1,629 | +10 | +0.6% | 55,200 |
| 2024/04/12 | 1,629 | 1,629 | 1,617 | 1,619 | -10 | -0.6% | 28,600 |
| 2024/04/11 | 1,618 | 1,632 | 1,612 | 1,629 | -4 | -0.2% | 44,100 |
| 2024/04/10 | 1,613 | 1,633 | 1,611 | 1,633 | +20 | +1.2% | 62,600 |
| 2024/04/09 | 1,611 | 1,616 | 1,602 | 1,613 | +6 | +0.4% | 31,600 |
| 2024/04/08 | 1,611 | 1,621 | 1,589 | 1,607 | -5 | -0.3% | 83,900 |
| 2024/04/05 | 1,595 | 1,614 | 1,594 | 1,612 | +1 | +0.1% | 78,500 |
| 2024/04/04 | 1,618 | 1,618 | 1,603 | 1,611 | +8 | +0.5% | 40,700 |
| 2024/04/03 | 1,600 | 1,617 | 1,595 | 1,603 | +8 | +0.5% | 80,500 |
| 2024/04/02 | 1,602 | 1,616 | 1,591 | 1,595 | -5 | -0.3% | 151,900 |
| 2024/04/01 | 1,645 | 1,646 | 1,600 | 1,600 | -63 | -3.8% | 190,600 |
| 2024/03/29 | 1,617 | 1,664 | 1,613 | 1,663 | +50 | +3.1% | 97,900 |
| 2024/03/28 | 1,598 | 1,641 | 1,598 | 1,613 | +4 | +0.2% | 153,000 |
| 2024/03/27 | 1,604 | 1,620 | 1,599 | 1,609 | +8 | +0.5% | 90,100 |
| 2024/03/26 | 1,630 | 1,630 | 1,597 | 1,601 | -26 | -1.6% | 217,000 |
| 2024/03/25 | 1,647 | 1,653 | 1,627 | 1,627 | -19 | -1.2% | 104,400 |
| 2024/03/22 | 1,650 | 1,667 | 1,638 | 1,646 | +2 | +0.1% | 156,700 |
| 2024/03/21 | 1,639 | 1,647 | 1,630 | 1,644 | +14 | +0.9% | 144,000 |
| 2024/03/19 | 1,621 | 1,634 | 1,610 | 1,630 | +13 | +0.8% | 78,000 |
| 2024/03/18 | 1,624 | 1,630 | 1,613 | 1,617 | -7 | -0.4% | 78,500 |
| 2024/03/15 | 1,617 | 1,628 | 1,607 | 1,624 | +7 | +0.4% | 43,900 |
| 2024/03/14 | 1,605 | 1,622 | 1,603 | 1,617 | +4 | +0.2% | 39,200 |
| 2024/03/13 | 1,608 | 1,631 | 1,602 | 1,613 | +14 | +0.9% | 196,300 |
| 2024/03/12 | 1,575 | 1,599 | 1,567 | 1,599 | +14 | +0.9% | 75,200 |
| 2024/03/11 | 1,600 | 1,605 | 1,573 | 1,585 | -23 | -1.4% | 141,400 |
| 2024/03/08 | 1,595 | 1,619 | 1,593 | 1,608 | +5 | +0.3% | 76,900 |
| 2024/03/07 | 1,614 | 1,620 | 1,591 | 1,603 | -7 | -0.4% | 110,400 |
| 2024/03/06 | 1,586 | 1,623 | 1,580 | 1,610 | +19 | +1.2% | 146,700 |
| 2024/03/05 | 1,580 | 1,604 | 1,579 | 1,591 | +10 | +0.6% | 106,000 |
| 2024/03/04 | 1,601 | 1,607 | 1,581 | 1,581 | -25 | -1.6% | 65,600 |
| 2024/03/01 | 1,611 | 1,616 | 1,599 | 1,606 | -5 | -0.3% | 119,900 |
| 2024/02/29 | 1,624 | 1,624 | 1,607 | 1,611 | -13 | -0.8% | 48,200 |
| 2024/02/28 | 1,631 | 1,641 | 1,623 | 1,624 | -7 | -0.4% | 71,900 |
| 2024/02/27 | 1,624 | 1,650 | 1,622 | 1,631 | +10 | +0.6% | 129,900 |
| 2024/02/26 | 1,624 | 1,634 | 1,620 | 1,621 | -5 | -0.3% | 71,900 |
| 2024/02/22 | 1,636 | 1,648 | 1,619 | 1,626 | +5 | +0.3% | 99,900 |
1～
50
件表示中 / 3450件
類似銘柄と比較する
現在ご覧いただいている「大末建」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 |
|---|---|---|---|---|---|---|---|---|
| 大末建 | 181,800円 | +8.3% | -17.5% | 3.85% | 13.98倍 | 0.79倍 |
|
マンション等民間建築が主体。関西主力だが首都圏の比重高まる。ミサワホームと資本業務提携 |
| 第一カッター | 150,700円 | -12.0% | -0.5% | 2.32% | 9.11倍 | 1.00倍 |
|
ダイヤモンド使用のコンクリート構造物切断・穿孔工事が主力。水圧のウォータージェットも |
| リブワーク | 74,400円 | +19.9% | +91.1% | 0.86% | 47.32倍 | 5.17倍 |
|
熊本県、福岡県地盤の注文住宅メーカー。住宅見学会やネット中心の販売から展示場も活用へ |
| イチケン | 237,000円 | +4.5% | +31.5% | 4.64% | 6.88倍 | 0.60倍 |
|
商業施設の新築・内改装が主力の建築中堅。首都圏、関西地盤に全国展開。筆頭株主はマルハン |
| ＢＲＨＤ | 36,100円 | +16.6% | +23.2% | 3.88% | 12.41倍 | 1.16倍 |
|
極東興和が中核。中国、関西地盤のＰＣ橋梁大手。Ｍ＆Ａで関東、東北へエリア拡大し全国化 |
市場注目の銘柄
チャート関連のコラム
