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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 37 | 37 | 36 | 37 | ±0 | ±0% | 213,000 |
| 2010/06/15 | 37 | 37 | 36 | 37 | ±0 | ±0% | 160,000 |
| 2010/06/14 | 37 | 37 | 35 | 37 | +1 | +2.8% | 207,000 |
| 2010/06/11 | 38 | 38 | 36 | 36 | -1 | -2.7% | 383,000 |
| 2010/06/10 | 36 | 40 | 36 | 37 | +1 | +2.8% | 254,000 |
| 2010/06/09 | 35 | 38 | 35 | 36 | +2 | +5.9% | 252,000 |
| 2010/06/08 | 34 | 35 | 34 | 34 | -1 | -2.9% | 98,000 |
| 2010/06/07 | 36 | 37 | 35 | 35 | -2 | -5.4% | 109,000 |
| 2010/06/04 | 37 | 37 | 36 | 37 | +1 | +2.8% | 132,000 |
| 2010/06/03 | 36 | 37 | 36 | 36 | +1 | +2.9% | 84,000 |
| 2010/06/02 | 36 | 37 | 35 | 35 | -1 | -2.8% | 128,000 |
| 2010/06/01 | 37 | 37 | 36 | 36 | ±0 | ±0% | 36,000 |
| 2010/05/31 | 36 | 37 | 36 | 36 | -1 | -2.7% | 357,000 |
| 2010/05/28 | 36 | 37 | 36 | 37 | +3 | +8.8% | 127,000 |
| 2010/05/27 | 34 | 35 | 33 | 34 | ±0 | ±0% | 124,000 |
| 2010/05/26 | 34 | 35 | 34 | 34 | +1 | +3% | 125,000 |
| 2010/05/25 | 36 | 36 | 33 | 33 | -2 | -5.7% | 179,000 |
| 2010/05/24 | 35 | 36 | 35 | 35 | ±0 | ±0% | 93,000 |
| 2010/05/21 | 35 | 35 | 34 | 35 | -1 | -2.8% | 332,000 |
| 2010/05/20 | 36 | 37 | 36 | 36 | -1 | -2.7% | 133,000 |
| 2010/05/19 | 36 | 37 | 35 | 37 | -1 | -2.6% | 403,000 |
| 2010/05/18 | 39 | 39 | 37 | 38 | -1 | -2.6% | 272,000 |
| 2010/05/17 | 39 | 40 | 39 | 39 | -1 | -2.5% | 232,000 |
| 2010/05/14 | 40 | 41 | 40 | 40 | -1 | -2.4% | 176,000 |
| 2010/05/13 | 40 | 41 | 39 | 41 | +1 | +2.5% | 199,000 |
| 2010/05/12 | 42 | 42 | 39 | 40 | -2 | -4.8% | 468,000 |
| 2010/05/11 | 45 | 45 | 42 | 42 | -2 | -4.5% | 524,000 |
| 2010/05/10 | 42 | 45 | 42 | 44 | +1 | +2.3% | 303,000 |
| 2010/05/07 | 42 | 44 | 41 | 43 | -2 | -4.4% | 579,000 |
| 2010/05/06 | 45 | 46 | 44 | 45 | -2 | -4.3% | 379,000 |
| 2010/04/30 | 46 | 47 | 45 | 47 | +1 | +2.2% | 342,000 |
| 2010/04/28 | 46 | 47 | 45 | 46 | -1 | -2.1% | 286,000 |
| 2010/04/27 | 48 | 48 | 47 | 47 | -1 | -2.1% | 350,000 |
| 2010/04/26 | 47 | 49 | 47 | 48 | +1 | +2.1% | 674,000 |
| 2010/04/23 | 48 | 48 | 46 | 47 | -1 | -2.1% | 498,000 |
| 2010/04/22 | 48 | 48 | 46 | 48 | ±0 | ±0% | 801,000 |
| 2010/04/21 | 45 | 48 | 45 | 48 | +4 | +9.1% | 1,655,000 |
| 2010/04/20 | 45 | 46 | 44 | 44 | ±0 | ±0% | 492,000 |
| 2010/04/19 | 45 | 46 | 44 | 44 | -2 | -4.3% | 418,000 |
| 2010/04/16 | 48 | 48 | 45 | 46 | -2 | -4.2% | 618,000 |
| 2010/04/15 | 49 | 49 | 47 | 48 | ±0 | ±0% | 380,000 |
| 2010/04/14 | 49 | 50 | 48 | 48 | ±0 | ±0% | 586,000 |
| 2010/04/13 | 47 | 48 | 46 | 48 | +3 | +6.7% | 1,160,000 |
| 2010/04/12 | 45 | 47 | 45 | 45 | +1 | +2.3% | 665,000 |
| 2010/04/09 | 42 | 44 | 42 | 44 | +2 | +4.8% | 357,000 |
| 2010/04/08 | 40 | 43 | 40 | 42 | +1 | +2.4% | 322,000 |
| 2010/04/07 | 40 | 41 | 39 | 41 | +1 | +2.5% | 260,000 |
| 2010/04/06 | 41 | 42 | 40 | 40 | ±0 | ±0% | 627,000 |
| 2010/04/05 | 38 | 41 | 38 | 40 | +3 | +8.1% | 763,000 |
| 2010/04/02 | 38 | 38 | 37 | 37 | ±0 | ±0% | 102,000 |
3401～
3450
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
