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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,168 | 1,171 | 1,164 | 1,168 | +5 | +0.4% | 24,300 |
| 2023/01/24 | 1,160 | 1,167 | 1,160 | 1,163 | +4 | +0.3% | 35,300 |
| 2023/01/23 | 1,160 | 1,164 | 1,150 | 1,159 | +5 | +0.4% | 50,200 |
| 2023/01/20 | 1,134 | 1,154 | 1,134 | 1,154 | +16 | +1.4% | 38,600 |
| 2023/01/19 | 1,131 | 1,143 | 1,131 | 1,138 | -4 | -0.4% | 42,500 |
| 2023/01/18 | 1,158 | 1,158 | 1,137 | 1,142 | -1 | -0.1% | 52,100 |
| 2023/01/17 | 1,138 | 1,145 | 1,132 | 1,143 | +10 | +0.9% | 30,000 |
| 2023/01/16 | 1,138 | 1,141 | 1,130 | 1,133 | -8 | -0.7% | 42,900 |
| 2023/01/13 | 1,139 | 1,150 | 1,138 | 1,141 | +1 | +0.1% | 25,400 |
| 2023/01/12 | 1,142 | 1,149 | 1,140 | 1,140 | -8 | -0.7% | 25,000 |
| 2023/01/11 | 1,138 | 1,152 | 1,138 | 1,148 | +10 | +0.9% | 16,000 |
| 2023/01/10 | 1,144 | 1,150 | 1,138 | 1,138 | +1 | +0.1% | 29,400 |
| 2023/01/06 | 1,129 | 1,139 | 1,128 | 1,137 | +5 | +0.4% | 28,400 |
| 2023/01/05 | 1,146 | 1,146 | 1,131 | 1,132 | -8 | -0.7% | 36,300 |
| 2023/01/04 | 1,151 | 1,152 | 1,138 | 1,140 | -18 | -1.6% | 38,700 |
| 2022/12/30 | 1,159 | 1,165 | 1,155 | 1,158 | -1 | -0.1% | 49,200 |
| 2022/12/29 | 1,148 | 1,160 | 1,141 | 1,159 | +6 | +0.5% | 41,300 |
| 2022/12/28 | 1,145 | 1,153 | 1,140 | 1,153 | +3 | +0.3% | 64,600 |
| 2022/12/27 | 1,151 | 1,153 | 1,144 | 1,150 | +4 | +0.3% | 49,400 |
| 2022/12/26 | 1,151 | 1,157 | 1,146 | 1,146 | -4 | -0.3% | 47,900 |
| 2022/12/23 | 1,155 | 1,164 | 1,145 | 1,150 | -13 | -1.1% | 86,200 |
| 2022/12/22 | 1,163 | 1,170 | 1,160 | 1,163 | ±0 | ±0% | 47,900 |
| 2022/12/21 | 1,158 | 1,169 | 1,156 | 1,163 | +2 | +0.2% | 59,700 |
| 2022/12/20 | 1,174 | 1,186 | 1,147 | 1,161 | -9 | -0.8% | 141,200 |
| 2022/12/19 | 1,174 | 1,180 | 1,155 | 1,170 | -8 | -0.7% | 218,800 |
| 2022/12/16 | 1,184 | 1,191 | 1,169 | 1,178 | -19 | -1.6% | 75,700 |
| 2022/12/15 | 1,187 | 1,199 | 1,187 | 1,197 | +10 | +0.8% | 57,500 |
| 2022/12/14 | 1,184 | 1,187 | 1,179 | 1,187 | +6 | +0.5% | 35,300 |
| 2022/12/13 | 1,180 | 1,184 | 1,172 | 1,181 | +7 | +0.6% | 30,700 |
| 2022/12/12 | 1,177 | 1,177 | 1,172 | 1,174 | -2 | -0.2% | 25,400 |
| 2022/12/09 | 1,172 | 1,176 | 1,160 | 1,176 | +5 | +0.4% | 39,200 |
| 2022/12/08 | 1,171 | 1,171 | 1,155 | 1,171 | -5 | -0.4% | 70,900 |
| 2022/12/07 | 1,180 | 1,187 | 1,176 | 1,176 | -6 | -0.5% | 74,200 |
| 2022/12/06 | 1,180 | 1,185 | 1,176 | 1,182 | -1 | -0.1% | 20,200 |
| 2022/12/05 | 1,184 | 1,185 | 1,173 | 1,183 | +3 | +0.3% | 42,800 |
| 2022/12/02 | 1,180 | 1,180 | 1,170 | 1,180 | -5 | -0.4% | 101,500 |
| 2022/12/01 | 1,205 | 1,207 | 1,183 | 1,185 | -11 | -0.9% | 47,900 |
| 2022/11/30 | 1,198 | 1,207 | 1,194 | 1,196 | -2 | -0.2% | 55,600 |
| 2022/11/29 | 1,191 | 1,201 | 1,183 | 1,198 | +7 | +0.6% | 48,400 |
| 2022/11/28 | 1,200 | 1,200 | 1,188 | 1,191 | -4 | -0.3% | 41,500 |
| 2022/11/25 | 1,190 | 1,201 | 1,183 | 1,195 | +6 | +0.5% | 58,200 |
| 2022/11/24 | 1,192 | 1,198 | 1,187 | 1,189 | -3 | -0.3% | 67,000 |
| 2022/11/22 | 1,175 | 1,192 | 1,175 | 1,192 | +22 | +1.9% | 88,900 |
| 2022/11/21 | 1,167 | 1,173 | 1,158 | 1,170 | +12 | +1% | 57,800 |
| 2022/11/18 | 1,161 | 1,173 | 1,158 | 1,158 | +3 | +0.3% | 66,800 |
| 2022/11/17 | 1,160 | 1,173 | 1,153 | 1,155 | -13 | -1.1% | 149,300 |
| 2022/11/16 | 1,171 | 1,173 | 1,162 | 1,168 | +1 | +0.1% | 34,400 |
| 2022/11/15 | 1,174 | 1,175 | 1,166 | 1,167 | -6 | -0.5% | 47,700 |
| 2022/11/14 | 1,204 | 1,204 | 1,173 | 1,173 | -21 | -1.8% | 60,100 |
| 2022/11/11 | 1,205 | 1,208 | 1,188 | 1,194 | -3 | -0.3% | 53,100 |
451～
500
件表示中 / 3586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 | 166,600円 | +7.8% | +61.0% | 5.34% | 10.24倍 | 0.76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 |
| 北海電工 | 87,700円 | +9.8% | +6.7% | 2.28% | 8.53倍 | 0.60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 |
| 日基礎 | 61,600円 | +17.9% | +12.6% | 2.60% | 11.70倍 | 0.52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 |
| リブワーク | 72,200円 | +16.6% | +35.5% | 0.89% | 38.45倍 | 3.70倍 |
|
熊本県、福岡県地盤の注文住宅メーカー。関東にも展開。ネット中心の販売から展示場も活用へ |
| 第一カッター | 143,500円 | +0.4% | -8.4% | 2.79% | 9.26倍 | 0.89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
