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 |
|---|---|---|---|---|---|---|---|
| 2022/08/05 | 1,365 | 1,386 | 1,355 | 1,372 | ±0 | ±0% | 179,600 |
| 2022/08/04 | 1,410 | 1,418 | 1,370 | 1,372 | -138 | -9.1% | 420,200 |
| 2022/08/03 | 1,551 | 1,552 | 1,504 | 1,510 | -51 | -3.3% | 172,000 |
| 2022/08/02 | 1,560 | 1,563 | 1,554 | 1,561 | -5 | -0.3% | 17,900 |
| 2022/08/01 | 1,560 | 1,570 | 1,553 | 1,566 | +12 | +0.8% | 34,400 |
| 2022/07/29 | 1,569 | 1,569 | 1,550 | 1,554 | -6 | -0.4% | 38,100 |
| 2022/07/28 | 1,566 | 1,567 | 1,550 | 1,560 | -1 | -0.1% | 29,900 |
| 2022/07/27 | 1,561 | 1,564 | 1,550 | 1,561 | ±0 | ±0% | 18,000 |
| 2022/07/26 | 1,562 | 1,568 | 1,556 | 1,561 | -4 | -0.3% | 25,600 |
| 2022/07/25 | 1,561 | 1,570 | 1,557 | 1,565 | +4 | +0.3% | 33,000 |
| 2022/07/22 | 1,540 | 1,575 | 1,537 | 1,561 | +16 | +1% | 58,100 |
| 2022/07/21 | 1,534 | 1,545 | 1,531 | 1,545 | +4 | +0.3% | 16,700 |
| 2022/07/20 | 1,541 | 1,546 | 1,536 | 1,541 | +8 | +0.5% | 23,500 |
| 2022/07/19 | 1,534 | 1,536 | 1,528 | 1,533 | +6 | +0.4% | 20,300 |
| 2022/07/15 | 1,537 | 1,537 | 1,518 | 1,527 | -10 | -0.7% | 18,600 |
| 2022/07/14 | 1,525 | 1,537 | 1,520 | 1,537 | +6 | +0.4% | 11,000 |
| 2022/07/13 | 1,539 | 1,546 | 1,520 | 1,531 | ±0 | ±0% | 24,500 |
| 2022/07/12 | 1,530 | 1,533 | 1,517 | 1,531 | -2 | -0.1% | 29,000 |
| 2022/07/11 | 1,518 | 1,540 | 1,513 | 1,533 | +36 | +2.4% | 52,900 |
| 2022/07/08 | 1,494 | 1,516 | 1,494 | 1,497 | -4 | -0.3% | 33,600 |
| 2022/07/07 | 1,507 | 1,509 | 1,490 | 1,501 | +1 | +0.1% | 32,500 |
| 2022/07/06 | 1,508 | 1,512 | 1,491 | 1,500 | -12 | -0.8% | 42,600 |
| 2022/07/05 | 1,518 | 1,524 | 1,512 | 1,512 | -6 | -0.4% | 15,100 |
| 2022/07/04 | 1,519 | 1,519 | 1,507 | 1,518 | +6 | +0.4% | 16,800 |
| 2022/07/01 | 1,526 | 1,527 | 1,503 | 1,512 | -6 | -0.4% | 41,200 |
| 2022/06/30 | 1,534 | 1,534 | 1,515 | 1,518 | -12 | -0.8% | 42,900 |
| 2022/06/29 | 1,530 | 1,543 | 1,523 | 1,530 | +4 | +0.3% | 54,300 |
| 2022/06/28 | 1,540 | 1,550 | 1,519 | 1,526 | -14 | -0.9% | 54,700 |
| 2022/06/27 | 1,544 | 1,551 | 1,532 | 1,540 | +6 | +0.4% | 28,900 |
| 2022/06/24 | 1,520 | 1,534 | 1,503 | 1,534 | +10 | +0.7% | 31,300 |
| 2022/06/23 | 1,525 | 1,538 | 1,523 | 1,524 | -5 | -0.3% | 20,500 |
| 2022/06/22 | 1,534 | 1,546 | 1,525 | 1,529 | -1 | -0.1% | 24,600 |
| 2022/06/21 | 1,516 | 1,540 | 1,516 | 1,530 | +32 | +2.1% | 32,700 |
| 2022/06/20 | 1,538 | 1,539 | 1,496 | 1,498 | -33 | -2.2% | 51,500 |
| 2022/06/17 | 1,501 | 1,538 | 1,485 | 1,531 | +9 | +0.6% | 68,700 |
| 2022/06/16 | 1,540 | 1,556 | 1,511 | 1,522 | -16 | -1% | 58,400 |
| 2022/06/15 | 1,562 | 1,564 | 1,537 | 1,538 | -35 | -2.2% | 39,500 |
| 2022/06/14 | 1,564 | 1,576 | 1,556 | 1,573 | -2 | -0.1% | 25,800 |
| 2022/06/13 | 1,570 | 1,579 | 1,565 | 1,575 | -12 | -0.8% | 28,300 |
| 2022/06/10 | 1,593 | 1,595 | 1,577 | 1,587 | -13 | -0.8% | 36,400 |
| 2022/06/09 | 1,596 | 1,609 | 1,590 | 1,600 | -5 | -0.3% | 20,300 |
| 2022/06/08 | 1,623 | 1,623 | 1,595 | 1,605 | -18 | -1.1% | 29,200 |
| 2022/06/07 | 1,604 | 1,626 | 1,590 | 1,623 | +21 | +1.3% | 35,100 |
| 2022/06/06 | 1,599 | 1,615 | 1,581 | 1,602 | +1 | +0.1% | 23,600 |
| 2022/06/03 | 1,582 | 1,604 | 1,576 | 1,601 | +26 | +1.7% | 31,800 |
| 2022/06/02 | 1,576 | 1,584 | 1,552 | 1,575 | +11 | +0.7% | 23,400 |
| 2022/06/01 | 1,555 | 1,566 | 1,542 | 1,564 | +9 | +0.6% | 37,300 |
| 2022/05/31 | 1,580 | 1,588 | 1,552 | 1,555 | -38 | -2.4% | 49,900 |
| 2022/05/30 | 1,592 | 1,593 | 1,565 | 1,593 | +18 | +1.1% | 38,600 |
| 2022/05/27 | 1,580 | 1,594 | 1,565 | 1,575 | ±0 | ±0% | 43,200 |
551～
600
件表示中 / 3572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 | 163,300円 | +7.8% | +61.0% | 5.45% | 10.04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 |
| イチケン | 250,000円 | -0.4% | +14.4% | 5.20% | 5.76倍 | 0.60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 |
| 第一カッター | 145,600円 | +0.4% | -8.4% | 2.75% | 9.41倍 | 0.91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 |
| ナカノフドー | 48,300円 | +2.4% | -19.2% | 3.31% | 8.30倍 | 0.41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 |
| リブワーク | 68,900円 | +16.6% | +35.5% | 0.93% | 36.84倍 | 3.55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 |
市場注目の銘柄
チャート関連のコラム
