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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,636 | 1,648 | 1,619 | 1,626 | +5 | +0.3% | 99,900 |
| 2024/02/21 | 1,621 | 1,635 | 1,607 | 1,621 | -15 | -0.9% | 93,300 |
| 2024/02/20 | 1,640 | 1,643 | 1,617 | 1,636 | -6 | -0.4% | 140,000 |
| 2024/02/19 | 1,616 | 1,642 | 1,608 | 1,642 | +19 | +1.2% | 86,800 |
| 2024/02/16 | 1,613 | 1,632 | 1,610 | 1,623 | +19 | +1.2% | 107,100 |
| 2024/02/15 | 1,622 | 1,635 | 1,597 | 1,604 | -18 | -1.1% | 140,700 |
| 2024/02/14 | 1,632 | 1,633 | 1,611 | 1,622 | -16 | -1% | 87,600 |
| 2024/02/13 | 1,620 | 1,657 | 1,620 | 1,638 | +23 | +1.4% | 197,900 |
| 2024/02/09 | 1,590 | 1,620 | 1,586 | 1,615 | +16 | +1% | 286,100 |
| 2024/02/08 | 1,547 | 1,605 | 1,545 | 1,599 | +150 | +10.4% | 902,600 |
| 2024/02/07 | 1,455 | 1,458 | 1,445 | 1,449 | -4 | -0.3% | 42,900 |
| 2024/02/06 | 1,457 | 1,467 | 1,451 | 1,453 | -4 | -0.3% | 46,100 |
| 2024/02/05 | 1,444 | 1,457 | 1,440 | 1,457 | +14 | +1% | 46,400 |
| 2024/02/02 | 1,434 | 1,443 | 1,421 | 1,443 | +10 | +0.7% | 54,000 |
| 2024/02/01 | 1,436 | 1,437 | 1,427 | 1,433 | -3 | -0.2% | 59,000 |
| 2024/01/31 | 1,420 | 1,438 | 1,417 | 1,436 | +14 | +1% | 51,600 |
| 2024/01/30 | 1,415 | 1,422 | 1,411 | 1,422 | +7 | +0.5% | 104,100 |
| 2024/01/29 | 1,413 | 1,423 | 1,405 | 1,415 | +9 | +0.6% | 85,600 |
| 2024/01/26 | 1,413 | 1,416 | 1,406 | 1,406 | -7 | -0.5% | 48,500 |
| 2024/01/25 | 1,403 | 1,417 | 1,402 | 1,413 | +10 | +0.7% | 35,200 |
| 2024/01/24 | 1,414 | 1,414 | 1,403 | 1,403 | -2 | -0.1% | 32,900 |
| 2024/01/23 | 1,410 | 1,413 | 1,403 | 1,405 | -3 | -0.2% | 57,900 |
| 2024/01/22 | 1,410 | 1,412 | 1,405 | 1,408 | +1 | +0.1% | 44,100 |
| 2024/01/19 | 1,414 | 1,415 | 1,407 | 1,407 | -8 | -0.6% | 38,500 |
| 2024/01/18 | 1,408 | 1,421 | 1,404 | 1,415 | +7 | +0.5% | 43,800 |
| 2024/01/17 | 1,422 | 1,434 | 1,408 | 1,408 | -7 | -0.5% | 60,800 |
| 2024/01/16 | 1,418 | 1,423 | 1,408 | 1,415 | -3 | -0.2% | 43,500 |
| 2024/01/15 | 1,393 | 1,427 | 1,392 | 1,418 | +31 | +2.2% | 88,800 |
| 2024/01/12 | 1,402 | 1,402 | 1,385 | 1,387 | -15 | -1.1% | 55,600 |
| 2024/01/11 | 1,410 | 1,411 | 1,400 | 1,402 | +3 | +0.2% | 48,400 |
| 2024/01/10 | 1,407 | 1,417 | 1,392 | 1,399 | -7 | -0.5% | 72,700 |
| 2024/01/09 | 1,403 | 1,409 | 1,393 | 1,406 | +8 | +0.6% | 51,600 |
| 2024/01/05 | 1,390 | 1,402 | 1,379 | 1,398 | +14 | +1% | 68,900 |
| 2024/01/04 | 1,377 | 1,384 | 1,359 | 1,384 | +29 | +2.1% | 45,000 |
| 2023/12/29 | 1,335 | 1,357 | 1,335 | 1,355 | +22 | +1.7% | 43,000 |
| 2023/12/28 | 1,320 | 1,338 | 1,311 | 1,333 | +16 | +1.2% | 31,400 |
| 2023/12/27 | 1,312 | 1,317 | 1,308 | 1,317 | +11 | +0.8% | 17,100 |
| 2023/12/26 | 1,304 | 1,311 | 1,303 | 1,306 | +2 | +0.2% | 16,000 |
| 2023/12/25 | 1,300 | 1,305 | 1,297 | 1,304 | +5 | +0.4% | 19,000 |
| 2023/12/22 | 1,285 | 1,299 | 1,285 | 1,299 | +14 | +1.1% | 15,100 |
| 2023/12/21 | 1,288 | 1,292 | 1,283 | 1,285 | -11 | -0.8% | 28,700 |
| 2023/12/20 | 1,300 | 1,303 | 1,293 | 1,296 | -3 | -0.2% | 27,400 |
| 2023/12/19 | 1,298 | 1,304 | 1,285 | 1,299 | +2 | +0.2% | 51,000 |
| 2023/12/18 | 1,300 | 1,300 | 1,280 | 1,297 | -7 | -0.5% | 38,200 |
| 2023/12/15 | 1,306 | 1,309 | 1,301 | 1,304 | +2 | +0.2% | 26,000 |
| 2023/12/14 | 1,316 | 1,321 | 1,301 | 1,302 | -8 | -0.6% | 28,800 |
| 2023/12/13 | 1,320 | 1,325 | 1,309 | 1,310 | -5 | -0.4% | 31,200 |
| 2023/12/12 | 1,332 | 1,332 | 1,315 | 1,315 | -17 | -1.3% | 19,800 |
| 2023/12/11 | 1,310 | 1,332 | 1,310 | 1,332 | +26 | +2% | 22,700 |
| 2023/12/08 | 1,323 | 1,330 | 1,306 | 1,306 | -24 | -1.8% | 37,800 |
51～
100
件表示中 / 3451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 | 179,800円 | +7.8% | +61.0% | 4.95% | 10.00倍 | 0.75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 |
| ナカノフドー | 62,300円 | +4.8% | +8.5% | 2.09% | 10.70倍 | 0.57倍 |
|
医療、物流など多彩な民間建築が主体の中堅ゼネコン。東南アジアでの高層住宅、工場等に実績 |
| オーテック | 354,500円 | +12.4% | +6.2% | 3.53% | 13.13倍 | 1.00倍 |
|
工場・ビル空調自動制御設備の建設、施工、メンテなどが柱。建築設備資材や機器販売も展開 |
| 三晃金 | 474,000円 | +4.9% | -5.6% | 4.01% | 7.43倍 | 0.73倍 |
|
日本製鉄系の金属屋根大手。官公需強く長尺屋根首位。緑化屋根深耕。プレハブ向け住宅部材も |
| 第一カッター | 151,600円 | -12.0% | -0.5% | 2.31% | 9.16倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
