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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 1,348 | 1,369 | 1,342 | 1,361 | +13 | +1% | 48,500 |
| 2023/07/20 | 1,347 | 1,351 | 1,338 | 1,348 | +4 | +0.3% | 22,100 |
| 2023/07/19 | 1,345 | 1,345 | 1,334 | 1,344 | +10 | +0.7% | 32,700 |
| 2023/07/18 | 1,315 | 1,334 | 1,315 | 1,334 | +18 | +1.4% | 31,000 |
| 2023/07/14 | 1,333 | 1,336 | 1,310 | 1,316 | -10 | -0.8% | 33,500 |
| 2023/07/13 | 1,329 | 1,333 | 1,318 | 1,326 | -5 | -0.4% | 33,400 |
| 2023/07/12 | 1,340 | 1,345 | 1,330 | 1,331 | -9 | -0.7% | 36,100 |
| 2023/07/11 | 1,340 | 1,355 | 1,339 | 1,340 | +2 | +0.1% | 29,500 |
| 2023/07/10 | 1,340 | 1,350 | 1,337 | 1,338 | -2 | -0.1% | 31,600 |
| 2023/07/07 | 1,356 | 1,356 | 1,333 | 1,340 | -18 | -1.3% | 69,600 |
| 2023/07/06 | 1,365 | 1,368 | 1,355 | 1,358 | -8 | -0.6% | 38,900 |
| 2023/07/05 | 1,362 | 1,367 | 1,352 | 1,366 | +4 | +0.3% | 25,700 |
| 2023/07/04 | 1,367 | 1,375 | 1,360 | 1,362 | -8 | -0.6% | 38,200 |
| 2023/07/03 | 1,376 | 1,379 | 1,362 | 1,370 | +2 | +0.1% | 55,900 |
| 2023/06/30 | 1,348 | 1,369 | 1,339 | 1,368 | +29 | +2.2% | 58,300 |
| 2023/06/29 | 1,340 | 1,349 | 1,330 | 1,339 | +1 | +0.1% | 38,000 |
| 2023/06/28 | 1,321 | 1,338 | 1,321 | 1,338 | +17 | +1.3% | 18,200 |
| 2023/06/27 | 1,320 | 1,327 | 1,316 | 1,321 | -6 | -0.5% | 17,600 |
| 2023/06/26 | 1,315 | 1,344 | 1,305 | 1,327 | +12 | +0.9% | 47,300 |
| 2023/06/23 | 1,343 | 1,346 | 1,308 | 1,315 | -21 | -1.6% | 61,400 |
| 2023/06/22 | 1,330 | 1,342 | 1,326 | 1,336 | +5 | +0.4% | 50,800 |
| 2023/06/21 | 1,314 | 1,335 | 1,312 | 1,331 | +19 | +1.4% | 61,000 |
| 2023/06/20 | 1,318 | 1,318 | 1,302 | 1,312 | -7 | -0.5% | 31,800 |
| 2023/06/19 | 1,300 | 1,323 | 1,297 | 1,319 | +29 | +2.2% | 58,900 |
| 2023/06/16 | 1,292 | 1,294 | 1,282 | 1,290 | +4 | +0.3% | 52,100 |
| 2023/06/15 | 1,278 | 1,291 | 1,278 | 1,286 | +7 | +0.5% | 42,700 |
| 2023/06/14 | 1,286 | 1,287 | 1,274 | 1,279 | +5 | +0.4% | 43,300 |
| 2023/06/13 | 1,289 | 1,290 | 1,272 | 1,274 | -8 | -0.6% | 25,700 |
| 2023/06/12 | 1,282 | 1,292 | 1,278 | 1,282 | +4 | +0.3% | 28,800 |
| 2023/06/09 | 1,277 | 1,281 | 1,273 | 1,278 | +9 | +0.7% | 24,400 |
| 2023/06/08 | 1,270 | 1,279 | 1,262 | 1,269 | -5 | -0.4% | 37,500 |
| 2023/06/07 | 1,286 | 1,293 | 1,270 | 1,274 | -12 | -0.9% | 49,200 |
| 2023/06/06 | 1,274 | 1,292 | 1,270 | 1,286 | +4 | +0.3% | 38,700 |
| 2023/06/05 | 1,282 | 1,291 | 1,277 | 1,282 | +14 | +1.1% | 40,600 |
| 2023/06/02 | 1,268 | 1,271 | 1,264 | 1,268 | +9 | +0.7% | 19,500 |
| 2023/06/01 | 1,250 | 1,271 | 1,250 | 1,259 | +4 | +0.3% | 27,300 |
| 2023/05/31 | 1,270 | 1,271 | 1,250 | 1,255 | -16 | -1.3% | 58,100 |
| 2023/05/30 | 1,279 | 1,279 | 1,266 | 1,271 | -9 | -0.7% | 27,100 |
| 2023/05/29 | 1,295 | 1,298 | 1,280 | 1,280 | -5 | -0.4% | 35,500 |
| 2023/05/26 | 1,284 | 1,291 | 1,282 | 1,285 | -4 | -0.3% | 28,300 |
| 2023/05/25 | 1,267 | 1,289 | 1,267 | 1,289 | +12 | +0.9% | 36,700 |
| 2023/05/24 | 1,261 | 1,280 | 1,257 | 1,277 | +13 | +1% | 65,700 |
| 2023/05/23 | 1,285 | 1,288 | 1,264 | 1,264 | -22 | -1.7% | 52,700 |
| 2023/05/22 | 1,264 | 1,290 | 1,264 | 1,286 | +22 | +1.7% | 36,700 |
| 2023/05/19 | 1,276 | 1,279 | 1,264 | 1,264 | -12 | -0.9% | 28,200 |
| 2023/05/18 | 1,289 | 1,294 | 1,272 | 1,276 | -8 | -0.6% | 55,800 |
| 2023/05/17 | 1,295 | 1,295 | 1,275 | 1,284 | -4 | -0.3% | 31,600 |
| 2023/05/16 | 1,300 | 1,301 | 1,279 | 1,288 | -13 | -1% | 34,200 |
| 2023/05/15 | 1,288 | 1,301 | 1,281 | 1,301 | +20 | +1.6% | 61,400 |
| 2023/05/12 | 1,282 | 1,287 | 1,264 | 1,281 | +5 | +0.4% | 57,500 |
201～
250
件表示中 / 3457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 | 178,000円 | +7.8% | +61.0% | 5.00% | 10.78倍 | 0.81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 |
| オーテック | 368,500円 | +2.1% | +42.7% | 3.53% | 9.42倍 | 0.95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 |
| 北海工 | 107,100円 | +5.5% | -27.2% | 1.87% | 15.62倍 | 0.73倍 |
|
北海道電力傘下の電気工事会社で売上の７割が同電力。１９年４月北電系列２社の配電部門統合 |
| ナカノフドー | 53,100円 | +2.4% | -19.2% | 3.01% | 9.13倍 | 0.45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 |
| 三晃金 | 455,000円 | +4.9% | -5.6% | 4.18% | 7.13倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
