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 |
---|---|---|---|---|---|---|---|
2011/02/04 | 41 | 45 | 41 | 45 | +4 | +9.8% | 1,288,000 |
2011/02/03 | 42 | 42 | 41 | 41 | ±0 | ±0% | 297,000 |
2011/02/02 | 41 | 41 | 41 | 41 | +1 | +2.5% | 239,000 |
2011/02/01 | 39 | 41 | 39 | 40 | +1 | +2.6% | 404,000 |
2011/01/31 | 40 | 40 | 39 | 39 | -1 | -2.5% | 262,000 |
2011/01/28 | 42 | 42 | 40 | 40 | -2 | -4.8% | 250,000 |
2011/01/27 | 41 | 42 | 41 | 42 | +2 | +5% | 443,000 |
2011/01/26 | 39 | 41 | 39 | 40 | ±0 | ±0% | 402,000 |
2011/01/25 | 39 | 40 | 39 | 40 | +1 | +2.6% | 132,000 |
2011/01/24 | 38 | 39 | 38 | 39 | +1 | +2.6% | 215,000 |
2011/01/21 | 40 | 40 | 38 | 38 | -2 | -5% | 289,000 |
2011/01/20 | 40 | 41 | 39 | 40 | -1 | -2.4% | 322,000 |
2011/01/19 | 41 | 41 | 40 | 41 | ±0 | ±0% | 183,000 |
2011/01/18 | 41 | 42 | 41 | 41 | -1 | -2.4% | 71,000 |
2011/01/17 | 42 | 42 | 41 | 42 | +1 | +2.4% | 131,000 |
2011/01/14 | 41 | 41 | 41 | 41 | -1 | -2.4% | 266,000 |
2011/01/13 | 41 | 42 | 40 | 42 | +1 | +2.4% | 259,000 |
2011/01/12 | 41 | 41 | 41 | 41 | ±0 | ±0% | 202,000 |
2011/01/11 | 41 | 41 | 40 | 41 | ±0 | ±0% | 219,000 |
2011/01/07 | 42 | 42 | 40 | 41 | -1 | -2.4% | 388,000 |
2011/01/06 | 41 | 42 | 40 | 42 | +1 | +2.4% | 310,000 |
2011/01/05 | 41 | 41 | 40 | 41 | ±0 | ±0% | 92,000 |
2011/01/04 | 40 | 41 | 39 | 41 | +1 | +2.5% | 357,000 |
2010/12/30 | 39 | 40 | 39 | 40 | +1 | +2.6% | 456,000 |
2010/12/29 | 38 | 39 | 38 | 39 | +1 | +2.6% | 249,000 |
2010/12/28 | 38 | 39 | 38 | 38 | ±0 | ±0% | 323,000 |
2010/12/27 | 38 | 39 | 38 | 38 | ±0 | ±0% | 803,000 |
2010/12/24 | 39 | 39 | 38 | 38 | -1 | -2.6% | 638,000 |
2010/12/22 | 40 | 40 | 38 | 39 | -1 | -2.5% | 696,000 |
2010/12/21 | 39 | 40 | 39 | 40 | +1 | +2.6% | 736,000 |
2010/12/20 | 40 | 40 | 39 | 39 | -1 | -2.5% | 664,000 |
2010/12/17 | 39 | 41 | 39 | 40 | +1 | +2.6% | 1,081,000 |
2010/12/16 | 40 | 41 | 39 | 39 | -2 | -4.9% | 984,000 |
2010/12/15 | 41 | 41 | 39 | 41 | ±0 | ±0% | 981,000 |
2010/12/14 | 42 | 42 | 40 | 41 | ±0 | ±0% | 597,000 |
2010/12/13 | 40 | 41 | 39 | 41 | +1 | +2.5% | 863,000 |
2010/12/10 | 40 | 42 | 40 | 40 | -3 | -7% | 1,142,000 |
2010/12/09 | 42 | 43 | 39 | 43 | ±0 | ±0% | 1,663,000 |
2010/12/08 | 44 | 46 | 42 | 43 | -1 | -2.3% | 3,020,000 |
2010/12/07 | 44 | 45 | 42 | 44 | +1 | +2.3% | 3,459,000 |
2010/12/06 | 36 | 44 | 36 | 43 | +7 | +19.4% | 4,322,000 |
2010/12/03 | 35 | 36 | 34 | 36 | ±0 | ±0% | 343,000 |
2010/12/02 | 36 | 36 | 34 | 36 | +1 | +2.9% | 356,000 |
2010/12/01 | 36 | 36 | 35 | 35 | -2 | -5.4% | 544,000 |
2010/11/30 | 36 | 37 | 35 | 37 | +2 | +5.7% | 780,000 |
2010/11/29 | 35 | 36 | 34 | 35 | +1 | +2.9% | 504,000 |
2010/11/26 | 36 | 36 | 34 | 34 | -1 | -2.9% | 592,000 |
2010/11/25 | 34 | 36 | 34 | 35 | +2 | +6.1% | 1,066,000 |
2010/11/24 | 33 | 34 | 32 | 33 | ±0 | ±0% | 901,000 |
2010/11/22 | 31 | 33 | 31 | 33 | +2 | +6.5% | 788,000 |
3251~
3300
件表示中 / 3458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 | 178,100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 |
北海工 | 109,400円 | +5.5% | -27.2% | 1.83% | 15.96倍 | 0.75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 |
オーテック | 368,000円 | +2.1% | +42.7% | 3.53% | 9.41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 |
イチケン | 252,100円 | -3.5% | -0.5% | 4.56% | 6.31倍 | 0.61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 |
ナカノフドー | 52,900円 | +2.4% | -19.2% | 3.02% | 9.09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 |
市場注目の銘柄
チャート関連のコラム