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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 32 | 34 | 31 | 31 | -1 | -3.1% | 887,000 |
| 2010/11/18 | 32 | 32 | 31 | 32 | ±0 | ±0% | 402,000 |
| 2010/11/17 | 30 | 32 | 30 | 32 | +1 | +3.2% | 523,000 |
| 2010/11/16 | 31 | 32 | 31 | 31 | ±0 | ±0% | 799,000 |
| 2010/11/15 | 32 | 32 | 31 | 31 | ±0 | ±0% | 808,000 |
| 2010/11/12 | 31 | 31 | 30 | 31 | ±0 | ±0% | 395,000 |
| 2010/11/11 | 32 | 32 | 31 | 31 | -1 | -3.1% | 462,000 |
| 2010/11/10 | 31 | 32 | 30 | 32 | +2 | +6.7% | 557,000 |
| 2010/11/09 | 31 | 31 | 30 | 30 | -1 | -3.2% | 463,000 |
| 2010/11/08 | 32 | 32 | 30 | 31 | -1 | -3.1% | 337,000 |
| 2010/11/05 | 32 | 32 | 31 | 32 | ±0 | ±0% | 546,000 |
| 2010/11/04 | 31 | 33 | 31 | 32 | +2 | +6.7% | 493,000 |
| 2010/11/02 | 30 | 31 | 30 | 30 | ±0 | ±0% | 287,000 |
| 2010/11/01 | 32 | 32 | 30 | 30 | -2 | -6.3% | 589,000 |
| 2010/10/29 | 30 | 32 | 30 | 32 | +2 | +6.7% | 792,000 |
| 2010/10/28 | 30 | 31 | 29 | 30 | +1 | +3.4% | 554,000 |
| 2010/10/27 | 28 | 30 | 28 | 29 | +1 | +3.6% | 620,000 |
| 2010/10/26 | 27 | 28 | 27 | 28 | ±0 | ±0% | 112,000 |
| 2010/10/25 | 28 | 28 | 27 | 28 | ±0 | ±0% | 93,000 |
| 2010/10/22 | 27 | 28 | 27 | 28 | +1 | +3.7% | 181,000 |
| 2010/10/21 | 28 | 28 | 27 | 27 | -1 | -3.6% | 74,000 |
| 2010/10/20 | 27 | 28 | 27 | 28 | ±0 | ±0% | 304,000 |
| 2010/10/19 | 28 | 29 | 27 | 28 | -1 | -3.4% | 115,000 |
| 2010/10/18 | 28 | 29 | 28 | 29 | +1 | +3.6% | 60,000 |
| 2010/10/15 | 29 | 29 | 28 | 28 | -1 | -3.4% | 74,000 |
| 2010/10/14 | 28 | 29 | 28 | 29 | +1 | +3.6% | 199,000 |
| 2010/10/13 | 28 | 29 | 28 | 28 | -1 | -3.4% | 83,000 |
| 2010/10/12 | 30 | 30 | 29 | 29 | ±0 | ±0% | 181,000 |
| 2010/10/08 | 31 | 31 | 29 | 29 | -1 | -3.3% | 194,000 |
| 2010/10/07 | 30 | 31 | 30 | 30 | ±0 | ±0% | 78,000 |
| 2010/10/06 | 30 | 30 | 29 | 30 | ±0 | ±0% | 193,000 |
| 2010/10/05 | 30 | 30 | 29 | 30 | ±0 | ±0% | 35,000 |
| 2010/10/04 | 30 | 30 | 30 | 30 | ±0 | ±0% | 120,000 |
| 2010/10/01 | 31 | 31 | 30 | 30 | ±0 | ±0% | 87,000 |
| 2010/09/30 | 31 | 31 | 30 | 30 | -1 | -3.2% | 162,000 |
| 2010/09/29 | 30 | 31 | 30 | 31 | +1 | +3.3% | 64,000 |
| 2010/09/28 | 30 | 30 | 30 | 30 | -1 | -3.2% | 164,000 |
| 2010/09/27 | 31 | 31 | 30 | 31 | +1 | +3.3% | 267,000 |
| 2010/09/24 | 31 | 32 | 30 | 30 | -1 | -3.2% | 65,000 |
| 2010/09/22 | 31 | 31 | 31 | 31 | ±0 | ±0% | 127,000 |
| 2010/09/21 | 32 | 32 | 31 | 31 | ±0 | ±0% | 23,000 |
| 2010/09/17 | 31 | 31 | 30 | 31 | ±0 | ±0% | 205,000 |
| 2010/09/16 | 32 | 32 | 31 | 31 | -1 | -3.1% | 130,000 |
| 2010/09/15 | 33 | 33 | 31 | 32 | -1 | -3% | 74,000 |
| 2010/09/14 | 32 | 33 | 31 | 33 | +1 | +3.1% | 53,000 |
| 2010/09/13 | 32 | 32 | 31 | 32 | ±0 | ±0% | 236,000 |
| 2010/09/10 | 32 | 32 | 32 | 32 | +1 | +3.2% | 142,000 |
| 2010/09/09 | 31 | 31 | 31 | 31 | ±0 | ±0% | 77,000 |
| 2010/09/08 | 31 | 32 | 31 | 31 | -1 | -3.1% | 204,000 |
| 2010/09/07 | 33 | 33 | 31 | 32 | -1 | -3% | 166,000 |
3301～
3350
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
