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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,444 | 1,450 | 1,420 | 1,439 | -9 | -0.6% | 34,200 |
| 2023/08/04 | 1,419 | 1,449 | 1,397 | 1,448 | +68 | +4.9% | 152,000 |
| 2023/08/03 | 1,390 | 1,390 | 1,375 | 1,380 | -13 | -0.9% | 46,300 |
| 2023/08/02 | 1,405 | 1,416 | 1,393 | 1,393 | -10 | -0.7% | 42,200 |
| 2023/08/01 | 1,397 | 1,408 | 1,393 | 1,403 | +6 | +0.4% | 45,500 |
| 2023/07/31 | 1,396 | 1,404 | 1,387 | 1,397 | +14 | +1% | 49,600 |
| 2023/07/28 | 1,372 | 1,391 | 1,362 | 1,383 | ±0 | ±0% | 99,100 |
| 2023/07/27 | 1,396 | 1,396 | 1,373 | 1,383 | -12 | -0.9% | 26,700 |
| 2023/07/26 | 1,377 | 1,397 | 1,370 | 1,395 | +19 | +1.4% | 41,600 |
| 2023/07/25 | 1,376 | 1,382 | 1,368 | 1,376 | +3 | +0.2% | 22,600 |
| 2023/07/24 | 1,366 | 1,378 | 1,366 | 1,373 | +12 | +0.9% | 26,200 |
| 2023/07/21 | 1,348 | 1,369 | 1,342 | 1,361 | +13 | +1% | 48,500 |
| 2023/07/20 | 1,347 | 1,351 | 1,338 | 1,348 | +4 | +0.3% | 22,100 |
| 2023/07/19 | 1,345 | 1,345 | 1,334 | 1,344 | +10 | +0.7% | 32,700 |
| 2023/07/18 | 1,315 | 1,334 | 1,315 | 1,334 | +18 | +1.4% | 31,000 |
| 2023/07/14 | 1,333 | 1,336 | 1,310 | 1,316 | -10 | -0.8% | 33,500 |
| 2023/07/13 | 1,329 | 1,333 | 1,318 | 1,326 | -5 | -0.4% | 33,400 |
| 2023/07/12 | 1,340 | 1,345 | 1,330 | 1,331 | -9 | -0.7% | 36,100 |
| 2023/07/11 | 1,340 | 1,355 | 1,339 | 1,340 | +2 | +0.1% | 29,500 |
| 2023/07/10 | 1,340 | 1,350 | 1,337 | 1,338 | -2 | -0.1% | 31,600 |
| 2023/07/07 | 1,356 | 1,356 | 1,333 | 1,340 | -18 | -1.3% | 69,600 |
| 2023/07/06 | 1,365 | 1,368 | 1,355 | 1,358 | -8 | -0.6% | 38,900 |
| 2023/07/05 | 1,362 | 1,367 | 1,352 | 1,366 | +4 | +0.3% | 25,700 |
| 2023/07/04 | 1,367 | 1,375 | 1,360 | 1,362 | -8 | -0.6% | 38,200 |
| 2023/07/03 | 1,376 | 1,379 | 1,362 | 1,370 | +2 | +0.1% | 55,900 |
| 2023/06/30 | 1,348 | 1,369 | 1,339 | 1,368 | +29 | +2.2% | 58,300 |
| 2023/06/29 | 1,340 | 1,349 | 1,330 | 1,339 | +1 | +0.1% | 38,000 |
| 2023/06/28 | 1,321 | 1,338 | 1,321 | 1,338 | +17 | +1.3% | 18,200 |
| 2023/06/27 | 1,320 | 1,327 | 1,316 | 1,321 | -6 | -0.5% | 17,600 |
| 2023/06/26 | 1,315 | 1,344 | 1,305 | 1,327 | +12 | +0.9% | 47,300 |
| 2023/06/23 | 1,343 | 1,346 | 1,308 | 1,315 | -21 | -1.6% | 61,400 |
| 2023/06/22 | 1,330 | 1,342 | 1,326 | 1,336 | +5 | +0.4% | 50,800 |
| 2023/06/21 | 1,314 | 1,335 | 1,312 | 1,331 | +19 | +1.4% | 61,000 |
| 2023/06/20 | 1,318 | 1,318 | 1,302 | 1,312 | -7 | -0.5% | 31,800 |
| 2023/06/19 | 1,300 | 1,323 | 1,297 | 1,319 | +29 | +2.2% | 58,900 |
| 2023/06/16 | 1,292 | 1,294 | 1,282 | 1,290 | +4 | +0.3% | 52,100 |
| 2023/06/15 | 1,278 | 1,291 | 1,278 | 1,286 | +7 | +0.5% | 42,700 |
| 2023/06/14 | 1,286 | 1,287 | 1,274 | 1,279 | +5 | +0.4% | 43,300 |
| 2023/06/13 | 1,289 | 1,290 | 1,272 | 1,274 | -8 | -0.6% | 25,700 |
| 2023/06/12 | 1,282 | 1,292 | 1,278 | 1,282 | +4 | +0.3% | 28,800 |
| 2023/06/09 | 1,277 | 1,281 | 1,273 | 1,278 | +9 | +0.7% | 24,400 |
| 2023/06/08 | 1,270 | 1,279 | 1,262 | 1,269 | -5 | -0.4% | 37,500 |
| 2023/06/07 | 1,286 | 1,293 | 1,270 | 1,274 | -12 | -0.9% | 49,200 |
| 2023/06/06 | 1,274 | 1,292 | 1,270 | 1,286 | +4 | +0.3% | 38,700 |
| 2023/06/05 | 1,282 | 1,291 | 1,277 | 1,282 | +14 | +1.1% | 40,600 |
| 2023/06/02 | 1,268 | 1,271 | 1,264 | 1,268 | +9 | +0.7% | 19,500 |
| 2023/06/01 | 1,250 | 1,271 | 1,250 | 1,259 | +4 | +0.3% | 27,300 |
| 2023/05/31 | 1,270 | 1,271 | 1,250 | 1,255 | -16 | -1.3% | 58,100 |
| 2023/05/30 | 1,279 | 1,279 | 1,266 | 1,271 | -9 | -0.7% | 27,100 |
| 2023/05/29 | 1,295 | 1,298 | 1,280 | 1,280 | -5 | -0.4% | 35,500 |
501～
550
件表示中 / 3768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 | 266,200円 | +8.3% | -9.7% | 4.06% | 12.36倍 | 1.21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 |
| ヤマウラ | 140,400円 | +8.6% | +19.0% | 1.85% | 8.47倍 | 1.14倍 |
|
長野県内の建築、土木が中心。民間の比率高い。産業設備等のエンジ、首都圏マンション開発も |
| 大成温 | 429,500円 | -3.7% | -19.6% | 4.05% | 14.76倍 | 0.96倍 |
|
空調、給水など設備工事中堅。中国、米国ハワイ、ベトナム、シンガポールなど海外に展開 |
| ナカノフドー | 78,500円 | +17.6% | +2.0% | 2.80% | 10.38倍 | 0.63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 |
| 田辺工 | 250,800円 | +4.3% | +3.7% | 3.67% | 9.75倍 | 1.05倍 |
|
化学プラントを主体とする中堅総合プラント工事会社。関東、中部が地盤。タイで表面処理事業 |
市場注目の銘柄
チャート関連のコラム
