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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 1,871 | 1,912 | 1,863 | 1,876 | -48 | -2.5% | 90,000 |
| 2025/03/27 | 1,918 | 1,925 | 1,890 | 1,924 | +4 | +0.2% | 111,500 |
| 2025/03/26 | 1,886 | 1,920 | 1,858 | 1,920 | +45 | +2.4% | 205,600 |
| 2025/03/25 | 1,869 | 1,895 | 1,863 | 1,875 | +7 | +0.4% | 62,000 |
| 2025/03/24 | 1,897 | 1,910 | 1,867 | 1,868 | -42 | -2.2% | 148,200 |
| 2025/03/21 | 1,930 | 1,957 | 1,907 | 1,910 | -51 | -2.6% | 241,500 |
| 2025/03/19 | 1,801 | 1,986 | 1,801 | 1,961 | +156 | +8.6% | 948,400 |
| 2025/03/18 | 1,798 | 1,806 | 1,792 | 1,805 | +6 | +0.3% | 36,100 |
| 2025/03/17 | 1,787 | 1,809 | 1,779 | 1,799 | +23 | +1.3% | 65,800 |
| 2025/03/14 | 1,780 | 1,784 | 1,767 | 1,776 | -3 | -0.2% | 21,200 |
| 2025/03/13 | 1,800 | 1,810 | 1,771 | 1,779 | -22 | -1.2% | 37,800 |
| 2025/03/12 | 1,815 | 1,820 | 1,800 | 1,801 | -14 | -0.8% | 47,800 |
| 2025/03/11 | 1,760 | 1,834 | 1,748 | 1,815 | +47 | +2.7% | 187,100 |
| 2025/03/10 | 1,776 | 1,786 | 1,760 | 1,768 | -10 | -0.6% | 47,900 |
| 2025/03/07 | 1,751 | 1,800 | 1,735 | 1,778 | +27 | +1.5% | 137,400 |
| 2025/03/06 | 1,750 | 1,768 | 1,749 | 1,751 | +5 | +0.3% | 40,300 |
| 2025/03/05 | 1,750 | 1,754 | 1,744 | 1,746 | +13 | +0.8% | 24,200 |
| 2025/03/04 | 1,748 | 1,748 | 1,716 | 1,733 | -23 | -1.3% | 44,400 |
| 2025/03/03 | 1,774 | 1,778 | 1,751 | 1,756 | ±0 | ±0% | 22,800 |
| 2025/02/28 | 1,759 | 1,761 | 1,727 | 1,756 | -4 | -0.2% | 40,100 |
| 2025/02/27 | 1,741 | 1,766 | 1,738 | 1,760 | +37 | +2.1% | 34,700 |
| 2025/02/26 | 1,731 | 1,741 | 1,712 | 1,723 | -16 | -0.9% | 62,700 |
| 2025/02/25 | 1,738 | 1,756 | 1,730 | 1,739 | -9 | -0.5% | 42,100 |
| 2025/02/21 | 1,730 | 1,760 | 1,729 | 1,748 | +6 | +0.3% | 47,800 |
| 2025/02/20 | 1,753 | 1,761 | 1,738 | 1,742 | -13 | -0.7% | 29,100 |
| 2025/02/19 | 1,758 | 1,772 | 1,754 | 1,755 | -4 | -0.2% | 23,400 |
| 2025/02/18 | 1,781 | 1,781 | 1,759 | 1,759 | -29 | -1.6% | 45,100 |
| 2025/02/17 | 1,797 | 1,812 | 1,787 | 1,788 | -6 | -0.3% | 30,900 |
| 2025/02/14 | 1,819 | 1,820 | 1,784 | 1,794 | -28 | -1.5% | 50,300 |
| 2025/02/13 | 1,811 | 1,825 | 1,800 | 1,822 | +21 | +1.2% | 56,300 |
| 2025/02/12 | 1,798 | 1,821 | 1,795 | 1,801 | -6 | -0.3% | 71,800 |
| 2025/02/10 | 1,774 | 1,830 | 1,747 | 1,807 | +45 | +2.6% | 181,700 |
| 2025/02/07 | 1,751 | 1,774 | 1,751 | 1,762 | +9 | +0.5% | 34,800 |
| 2025/02/06 | 1,754 | 1,762 | 1,744 | 1,753 | -7 | -0.4% | 38,600 |
| 2025/02/05 | 1,772 | 1,772 | 1,728 | 1,760 | -15 | -0.8% | 71,800 |
| 2025/02/04 | 1,754 | 1,780 | 1,738 | 1,775 | +6 | +0.3% | 159,600 |
| 2025/02/03 | 1,715 | 1,777 | 1,703 | 1,769 | +35 | +2% | 185,200 |
| 2025/01/31 | 1,673 | 1,743 | 1,663 | 1,734 | +62 | +3.7% | 258,100 |
| 2025/01/30 | 1,650 | 1,672 | 1,632 | 1,672 | +16 | +1% | 223,200 |
| 2025/01/29 | 1,639 | 1,663 | 1,635 | 1,656 | +17 | +1% | 52,400 |
| 2025/01/28 | 1,615 | 1,642 | 1,615 | 1,639 | +18 | +1.1% | 45,100 |
| 2025/01/27 | 1,624 | 1,627 | 1,614 | 1,621 | -2 | -0.1% | 28,900 |
| 2025/01/24 | 1,603 | 1,627 | 1,601 | 1,623 | +20 | +1.2% | 30,900 |
| 2025/01/23 | 1,623 | 1,623 | 1,603 | 1,603 | -17 | -1% | 35,500 |
| 2025/01/22 | 1,611 | 1,623 | 1,607 | 1,620 | +11 | +0.7% | 28,500 |
| 2025/01/21 | 1,612 | 1,613 | 1,603 | 1,609 | -3 | -0.2% | 19,600 |
| 2025/01/20 | 1,622 | 1,627 | 1,605 | 1,612 | +2 | +0.1% | 19,200 |
| 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 |
1～
50
件表示中 / 3668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 | 185,300円 | +12.6% | +101.0% | 4.80% | 11.39倍 | 0.84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 |
| イチケン | 275,700円 | -0.4% | +41.8% | 5.08% | 5.13倍 | 0.63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 |
| テスＨＤ | 27,200円 | +24.0% | -94.8% | 2.82% | 27.39倍 | 0.45倍 |
|
再生可能エネ発電所のＥＰＣ（設計・調達・施工）や自社所有発電所による供給事業を展開 |
| 日基礎 | 65,800円 | +20.9% | +13.5% | 3.34% | 9.05倍 | 0.56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 |
| ダイセキソリュ | 113,100円 | -26.5% | -20.1% | 1.24% | 14.92倍 | 1.11倍 |
|
汚染土壌の調査から浄化処理までの一貫体制に特徴。名古屋地盤だが関東、関西でも展開拡大 |
市場注目の銘柄
チャート関連のコラム
