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 |
|---|---|---|---|---|---|---|---|
| 2025/12/30 | 3,740 | 3,800 | 3,725 | 3,740 | +5 | +0.1% | 115,100 |
| 2025/12/29 | 3,715 | 3,745 | 3,695 | 3,735 | +35 | +0.9% | 53,100 |
| 2025/12/26 | 3,730 | 3,735 | 3,685 | 3,700 | -30 | -0.8% | 86,000 |
| 2025/12/25 | 3,760 | 3,760 | 3,700 | 3,730 | +25 | +0.7% | 54,700 |
| 2025/12/24 | 3,625 | 3,745 | 3,625 | 3,705 | +35 | +1% | 85,200 |
| 2025/12/23 | 3,580 | 3,670 | 3,580 | 3,670 | +100 | +2.8% | 102,900 |
| 2025/12/22 | 3,630 | 3,640 | 3,565 | 3,570 | -35 | -1% | 85,800 |
| 2025/12/19 | 3,595 | 3,630 | 3,580 | 3,605 | -5 | -0.1% | 69,000 |
| 2025/12/18 | 3,570 | 3,610 | 3,545 | 3,610 | +5 | +0.1% | 68,600 |
| 2025/12/17 | 3,655 | 3,665 | 3,570 | 3,605 | -15 | -0.4% | 66,700 |
| 2025/12/16 | 3,705 | 3,715 | 3,620 | 3,620 | -110 | -2.9% | 85,200 |
| 2025/12/15 | 3,690 | 3,745 | 3,645 | 3,730 | ±0 | ±0% | 77,600 |
| 2025/12/12 | 3,685 | 3,730 | 3,665 | 3,730 | +60 | +1.6% | 55,000 |
| 2025/12/11 | 3,720 | 3,740 | 3,665 | 3,670 | -55 | -1.5% | 67,800 |
| 2025/12/10 | 3,705 | 3,755 | 3,690 | 3,725 | +70 | +1.9% | 117,100 |
| 2025/12/09 | 3,680 | 3,725 | 3,645 | 3,655 | +10 | +0.3% | 95,800 |
| 2025/12/08 | 3,655 | 3,690 | 3,605 | 3,645 | -35 | -1% | 82,200 |
| 2025/12/05 | 3,750 | 3,750 | 3,680 | 3,680 | -65 | -1.7% | 64,000 |
| 2025/12/04 | 3,710 | 3,775 | 3,710 | 3,745 | +10 | +0.3% | 65,800 |
| 2025/12/03 | 3,630 | 3,750 | 3,630 | 3,735 | +120 | +3.3% | 109,100 |
| 2025/12/02 | 3,675 | 3,675 | 3,590 | 3,615 | -85 | -2.3% | 84,800 |
| 2025/12/01 | 3,805 | 3,805 | 3,630 | 3,700 | -65 | -1.7% | 125,900 |
| 2025/11/28 | 3,730 | 3,825 | 3,700 | 3,765 | +35 | +0.9% | 106,300 |
| 2025/11/27 | 3,715 | 3,790 | 3,660 | 3,730 | +60 | +1.6% | 98,800 |
| 2025/11/26 | 3,620 | 3,715 | 3,595 | 3,670 | +95 | +2.7% | 421,600 |
| 2025/11/25 | 3,640 | 3,650 | 3,515 | 3,575 | -5 | -0.1% | 211,400 |
| 2025/11/21 | 3,455 | 3,595 | 3,430 | 3,580 | +105 | +3% | 120,700 |
| 2025/11/20 | 3,570 | 3,570 | 3,470 | 3,475 | -40 | -1.1% | 75,800 |
| 2025/11/19 | 3,545 | 3,560 | 3,455 | 3,515 | -30 | -0.8% | 95,300 |
| 2025/11/18 | 3,505 | 3,595 | 3,495 | 3,545 | +40 | +1.1% | 118,200 |
| 2025/11/17 | 3,490 | 3,515 | 3,370 | 3,505 | ±0 | ±0% | 279,900 |
| 2025/11/14 | 3,755 | 3,795 | 3,470 | 3,505 | -270 | -7.2% | 887,200 |
| 2025/11/13 | 3,725 | 3,820 | 3,710 | 3,775 | +100 | +2.7% | 129,800 |
| 2025/11/12 | 3,630 | 3,705 | 3,615 | 3,675 | -5 | -0.1% | 104,100 |
| 2025/11/11 | 3,800 | 3,825 | 3,640 | 3,680 | -110 | -2.9% | 296,100 |
| 2025/11/10 | 3,825 | 3,895 | 3,715 | 3,790 | +25 | +0.7% | 224,800 |
| 2025/11/07 | 3,675 | 3,790 | 3,675 | 3,765 | +20 | +0.5% | 259,400 |
| 2025/11/06 | 3,465 | 3,930 | 3,420 | 3,745 | +280 | +8.1% | 870,800 |
| 2025/11/05 | 3,420 | 3,490 | 3,315 | 3,465 | +40 | +1.2% | 165,500 |
| 2025/11/04 | 3,435 | 3,520 | 3,400 | 3,425 | +20 | +0.6% | 179,700 |
| 2025/10/31 | 3,410 | 3,420 | 3,370 | 3,405 | -10 | -0.3% | 58,500 |
| 2025/10/30 | 3,400 | 3,435 | 3,365 | 3,415 | ±0 | ±0% | 87,200 |
| 2025/10/29 | 3,440 | 3,460 | 3,380 | 3,415 | +30 | +0.9% | 110,300 |
| 2025/10/28 | 3,395 | 3,410 | 3,355 | 3,385 | -65 | -1.9% | 151,700 |
| 2025/10/27 | 3,315 | 3,465 | 3,270 | 3,450 | +250 | +7.8% | 527,100 |
| 2025/10/24 | 2,720 | 3,200 | 2,672 | 3,200 | +500 | +18.5% | 90,100 |
| 2025/10/23 | 2,670 | 2,700 | 2,645 | 2,700 | +26 | +1% | 26,600 |
| 2025/10/22 | 2,630 | 2,682 | 2,630 | 2,674 | +44 | +1.7% | 34,500 |
| 2025/10/21 | 2,687 | 2,687 | 2,623 | 2,630 | -57 | -2.1% | 59,800 |
| 2025/10/20 | 2,682 | 2,705 | 2,650 | 2,687 | +43 | +1.6% | 68,100 |
1～
50
件表示中 / 3855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 | 374,000円 | +13.5% | +38.3% | 4.65% | 10.73倍 | 1.62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 |
| 大本組 | 153,600円 | +18.4% | +6.6% | 2.47% | 27.90倍 | 0.59倍 |
|
中堅建設会社。建築と土木の２本柱。岡山を地盤に全国展開。無人化施工技術など独自技術強み |
| オーテック | 238,200円 | +5.0% | -0.5% | 2.43% | 12.73倍 | 1.54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 |
| 北野建 | 144,800円 | +2.7% | -1.7% | 1.90% | 14.09倍 | 0.73倍 |
|
長野地盤、民間建築主力。首都圏の比重は約５割。子会社通じホテル、ゴルフ場などに多角化 |
| イチケン | 479,000円 | +2.0% | -2.9% | 3.86% | 7.90倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
