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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 1,343 | 1,347 | 1,330 | 1,330 | -18 | -1.3% | 27,400 |
| 2023/12/06 | 1,350 | 1,354 | 1,348 | 1,348 | +6 | +0.4% | 17,500 |
| 2023/12/05 | 1,366 | 1,368 | 1,342 | 1,342 | -20 | -1.5% | 34,300 |
| 2023/12/04 | 1,358 | 1,364 | 1,351 | 1,362 | +9 | +0.7% | 33,300 |
| 2023/12/01 | 1,354 | 1,361 | 1,350 | 1,353 | +1 | +0.1% | 31,900 |
| 2023/11/30 | 1,347 | 1,353 | 1,342 | 1,352 | +12 | +0.9% | 20,500 |
| 2023/11/29 | 1,340 | 1,346 | 1,339 | 1,340 | -3 | -0.2% | 14,000 |
| 2023/11/28 | 1,350 | 1,351 | 1,338 | 1,343 | +1 | +0.1% | 15,400 |
| 2023/11/27 | 1,356 | 1,358 | 1,340 | 1,342 | -8 | -0.6% | 39,100 |
| 2023/11/24 | 1,327 | 1,350 | 1,327 | 1,350 | +28 | +2.1% | 47,500 |
| 2023/11/22 | 1,309 | 1,323 | 1,309 | 1,322 | +13 | +1% | 24,900 |
| 2023/11/21 | 1,307 | 1,318 | 1,305 | 1,309 | +5 | +0.4% | 32,100 |
| 2023/11/20 | 1,314 | 1,326 | 1,304 | 1,304 | -3 | -0.2% | 43,100 |
| 2023/11/17 | 1,298 | 1,312 | 1,298 | 1,307 | +12 | +0.9% | 38,200 |
| 2023/11/16 | 1,300 | 1,302 | 1,286 | 1,295 | -8 | -0.6% | 26,600 |
| 2023/11/15 | 1,303 | 1,311 | 1,293 | 1,303 | +9 | +0.7% | 36,800 |
| 2023/11/14 | 1,306 | 1,308 | 1,288 | 1,294 | -8 | -0.6% | 34,400 |
| 2023/11/13 | 1,291 | 1,308 | 1,286 | 1,302 | +7 | +0.5% | 69,400 |
| 2023/11/10 | 1,290 | 1,298 | 1,288 | 1,295 | +10 | +0.8% | 33,800 |
| 2023/11/09 | 1,290 | 1,296 | 1,272 | 1,285 | -10 | -0.8% | 74,200 |
| 2023/11/08 | 1,340 | 1,340 | 1,288 | 1,295 | -63 | -4.6% | 151,500 |
| 2023/11/07 | 1,352 | 1,361 | 1,344 | 1,358 | +10 | +0.7% | 32,400 |
| 2023/11/06 | 1,342 | 1,355 | 1,340 | 1,348 | +13 | +1% | 45,300 |
| 2023/11/02 | 1,340 | 1,340 | 1,320 | 1,335 | +5 | +0.4% | 38,300 |
| 2023/11/01 | 1,332 | 1,337 | 1,317 | 1,330 | +6 | +0.5% | 48,100 |
| 2023/10/31 | 1,325 | 1,335 | 1,293 | 1,324 | +16 | +1.2% | 80,600 |
| 2023/10/30 | 1,338 | 1,359 | 1,308 | 1,308 | -30 | -2.2% | 126,700 |
| 2023/10/27 | 1,356 | 1,359 | 1,317 | 1,338 | -81 | -5.7% | 211,200 |
| 2023/10/26 | 1,409 | 1,429 | 1,409 | 1,419 | +3 | +0.2% | 19,900 |
| 2023/10/25 | 1,430 | 1,440 | 1,414 | 1,416 | -11 | -0.8% | 36,300 |
| 2023/10/24 | 1,437 | 1,440 | 1,390 | 1,427 | ±0 | ±0% | 58,700 |
| 2023/10/23 | 1,441 | 1,446 | 1,426 | 1,427 | -17 | -1.2% | 27,500 |
| 2023/10/20 | 1,425 | 1,447 | 1,416 | 1,444 | +18 | +1.3% | 43,700 |
| 2023/10/19 | 1,424 | 1,433 | 1,420 | 1,426 | -11 | -0.8% | 21,000 |
| 2023/10/18 | 1,431 | 1,438 | 1,423 | 1,437 | +14 | +1% | 20,400 |
| 2023/10/17 | 1,408 | 1,432 | 1,407 | 1,423 | +19 | +1.4% | 24,700 |
| 2023/10/16 | 1,400 | 1,413 | 1,398 | 1,404 | -12 | -0.8% | 31,800 |
| 2023/10/13 | 1,441 | 1,447 | 1,410 | 1,416 | -37 | -2.5% | 36,400 |
| 2023/10/12 | 1,450 | 1,454 | 1,435 | 1,453 | +13 | +0.9% | 33,200 |
| 2023/10/11 | 1,450 | 1,450 | 1,434 | 1,440 | -9 | -0.6% | 27,400 |
| 2023/10/10 | 1,450 | 1,464 | 1,445 | 1,449 | +24 | +1.7% | 24,600 |
| 2023/10/06 | 1,419 | 1,438 | 1,419 | 1,425 | +6 | +0.4% | 27,800 |
| 2023/10/05 | 1,373 | 1,422 | 1,370 | 1,419 | +53 | +3.9% | 61,700 |
| 2023/10/04 | 1,371 | 1,394 | 1,364 | 1,366 | -40 | -2.8% | 59,400 |
| 2023/10/03 | 1,431 | 1,431 | 1,403 | 1,406 | -40 | -2.8% | 42,300 |
| 2023/10/02 | 1,452 | 1,474 | 1,446 | 1,446 | -6 | -0.4% | 31,700 |
| 2023/09/29 | 1,481 | 1,481 | 1,437 | 1,452 | -29 | -2% | 76,800 |
| 2023/09/28 | 1,469 | 1,506 | 1,461 | 1,481 | -30 | -2% | 76,100 |
| 2023/09/27 | 1,516 | 1,516 | 1,492 | 1,511 | -13 | -0.9% | 128,700 |
| 2023/09/26 | 1,535 | 1,543 | 1,521 | 1,524 | -12 | -0.8% | 61,200 |
101～
150
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
