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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 1,596 | 1,613 | 1,590 | 1,610 | +7 | +0.4% | 41,000 |
| 2025/01/16 | 1,620 | 1,620 | 1,594 | 1,603 | -23 | -1.4% | 79,700 |
| 2025/01/15 | 1,630 | 1,634 | 1,611 | 1,626 | +4 | +0.2% | 38,100 |
| 2025/01/14 | 1,626 | 1,630 | 1,615 | 1,622 | -18 | -1.1% | 41,800 |
| 2025/01/10 | 1,644 | 1,644 | 1,629 | 1,640 | -5 | -0.3% | 37,300 |
| 2025/01/09 | 1,647 | 1,652 | 1,632 | 1,645 | -5 | -0.3% | 33,000 |
| 2025/01/08 | 1,660 | 1,669 | 1,650 | 1,650 | -13 | -0.8% | 41,200 |
| 2025/01/07 | 1,657 | 1,664 | 1,648 | 1,663 | +6 | +0.4% | 45,100 |
| 2025/01/06 | 1,645 | 1,657 | 1,632 | 1,657 | +22 | +1.3% | 69,300 |
| 2024/12/30 | 1,639 | 1,649 | 1,632 | 1,635 | +6 | +0.4% | 52,100 |
| 2024/12/27 | 1,627 | 1,634 | 1,617 | 1,629 | +14 | +0.9% | 51,500 |
| 2024/12/26 | 1,600 | 1,621 | 1,600 | 1,615 | +13 | +0.8% | 54,300 |
| 2024/12/25 | 1,580 | 1,602 | 1,580 | 1,602 | +24 | +1.5% | 42,700 |
| 2024/12/24 | 1,573 | 1,587 | 1,572 | 1,578 | ±0 | ±0% | 40,400 |
| 2024/12/23 | 1,560 | 1,581 | 1,559 | 1,578 | +26 | +1.7% | 74,400 |
| 2024/12/20 | 1,563 | 1,575 | 1,552 | 1,552 | -5 | -0.3% | 65,100 |
| 2024/12/19 | 1,540 | 1,564 | 1,539 | 1,557 | +4 | +0.3% | 71,600 |
| 2024/12/18 | 1,549 | 1,567 | 1,543 | 1,553 | +1 | +0.1% | 73,100 |
| 2024/12/17 | 1,567 | 1,572 | 1,552 | 1,552 | -18 | -1.1% | 79,900 |
| 2024/12/16 | 1,593 | 1,594 | 1,570 | 1,570 | -15 | -0.9% | 68,200 |
| 2024/12/13 | 1,583 | 1,593 | 1,575 | 1,585 | +1 | +0.1% | 43,700 |
| 2024/12/12 | 1,599 | 1,599 | 1,584 | 1,584 | -9 | -0.6% | 49,700 |
| 2024/12/11 | 1,590 | 1,598 | 1,585 | 1,593 | +11 | +0.7% | 74,400 |
| 2024/12/10 | 1,584 | 1,596 | 1,580 | 1,582 | +10 | +0.6% | 38,700 |
| 2024/12/09 | 1,579 | 1,585 | 1,566 | 1,572 | +2 | +0.1% | 86,000 |
| 2024/12/06 | 1,580 | 1,584 | 1,560 | 1,570 | +2 | +0.1% | 84,700 |
| 2024/12/05 | 1,596 | 1,598 | 1,567 | 1,568 | -15 | -0.9% | 71,200 |
| 2024/12/04 | 1,595 | 1,598 | 1,582 | 1,583 | -14 | -0.9% | 59,700 |
| 2024/12/03 | 1,595 | 1,605 | 1,590 | 1,597 | +9 | +0.6% | 50,100 |
| 2024/12/02 | 1,580 | 1,606 | 1,579 | 1,588 | +7 | +0.4% | 49,300 |
| 2024/11/29 | 1,581 | 1,597 | 1,579 | 1,581 | ±0 | ±0% | 41,600 |
| 2024/11/28 | 1,591 | 1,600 | 1,571 | 1,581 | -7 | -0.4% | 67,100 |
| 2024/11/27 | 1,667 | 1,671 | 1,530 | 1,588 | -66 | -4% | 417,000 |
| 2024/11/26 | 1,652 | 1,669 | 1,650 | 1,654 | +3 | +0.2% | 32,200 |
| 2024/11/25 | 1,666 | 1,679 | 1,651 | 1,651 | -15 | -0.9% | 47,500 |
| 2024/11/22 | 1,675 | 1,687 | 1,665 | 1,666 | +1 | +0.1% | 24,600 |
| 2024/11/21 | 1,688 | 1,705 | 1,662 | 1,665 | -20 | -1.2% | 58,600 |
| 2024/11/20 | 1,691 | 1,702 | 1,685 | 1,685 | +1 | +0.1% | 23,100 |
| 2024/11/19 | 1,702 | 1,712 | 1,677 | 1,684 | -11 | -0.6% | 36,800 |
| 2024/11/18 | 1,685 | 1,722 | 1,685 | 1,695 | +7 | +0.4% | 49,500 |
| 2024/11/15 | 1,696 | 1,700 | 1,685 | 1,688 | -8 | -0.5% | 30,700 |
| 2024/11/14 | 1,694 | 1,705 | 1,681 | 1,696 | -2 | -0.1% | 48,000 |
| 2024/11/13 | 1,705 | 1,747 | 1,692 | 1,698 | -5 | -0.3% | 82,700 |
| 2024/11/12 | 1,650 | 1,799 | 1,650 | 1,703 | +55 | +3.3% | 313,900 |
| 2024/11/11 | 1,631 | 1,654 | 1,629 | 1,648 | +16 | +1% | 33,400 |
| 2024/11/08 | 1,662 | 1,662 | 1,628 | 1,632 | -22 | -1.3% | 47,800 |
| 2024/11/07 | 1,678 | 1,698 | 1,648 | 1,654 | +8 | +0.5% | 91,000 |
| 2024/11/06 | 1,631 | 1,647 | 1,625 | 1,646 | +25 | +1.5% | 33,200 |
| 2024/11/05 | 1,651 | 1,651 | 1,621 | 1,621 | -12 | -0.7% | 32,300 |
| 2024/11/01 | 1,643 | 1,653 | 1,633 | 1,633 | -33 | -2% | 42,800 |
1～
50
件表示中 / 3621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 | 161,000円 | +7.8% | +61.0% | 5.53% | 9.90倍 | 0.73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 |
| 弘電社 | 196,400円 | +10.7% | +43.2% | 3.36% | 12.51倍 | 0.85倍 |
|
三菱電機系の設備工事業者。三菱電機依存度は約３割。重電・電子機器の商品販売部門も併営 |
| 北海電工 | 83,800円 | +9.8% | +6.7% | 2.39% | 8.15倍 | 0.57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 |
| 三晃金 | 426,500円 | +4.9% | -5.6% | 4.45% | 6.68倍 | 0.65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 |
| 日基礎 | 57,200円 | +17.9% | +12.6% | 2.80% | 10.86倍 | 0.49倍 |
|
地盤改良など基礎工事の専業大手。独自工法武器に民間分野の拡大図る。直営施工体制を強化 |
市場注目の銘柄
チャート関連のコラム
