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 |
|---|---|---|---|---|---|---|---|
| 2022/10/26 | 1,242 | 1,256 | 1,217 | 1,217 | -245 | -16.8% | 672,000 |
| 2022/10/25 | 1,460 | 1,478 | 1,454 | 1,462 | +12 | +0.8% | 40,700 |
| 2022/10/24 | 1,451 | 1,461 | 1,450 | 1,450 | +3 | +0.2% | 23,400 |
| 2022/10/21 | 1,462 | 1,462 | 1,444 | 1,447 | -15 | -1% | 20,300 |
| 2022/10/20 | 1,465 | 1,469 | 1,459 | 1,462 | -9 | -0.6% | 28,800 |
| 2022/10/19 | 1,470 | 1,477 | 1,463 | 1,471 | +1 | +0.1% | 22,100 |
| 2022/10/18 | 1,463 | 1,478 | 1,463 | 1,470 | +16 | +1.1% | 32,800 |
| 2022/10/17 | 1,455 | 1,463 | 1,450 | 1,454 | -13 | -0.9% | 26,000 |
| 2022/10/14 | 1,472 | 1,480 | 1,451 | 1,467 | +25 | +1.7% | 40,200 |
| 2022/10/13 | 1,447 | 1,454 | 1,440 | 1,442 | -15 | -1% | 29,500 |
| 2022/10/12 | 1,451 | 1,458 | 1,442 | 1,457 | +1 | +0.1% | 34,000 |
| 2022/10/11 | 1,478 | 1,489 | 1,456 | 1,456 | -33 | -2.2% | 40,200 |
| 2022/10/07 | 1,470 | 1,490 | 1,461 | 1,489 | +4 | +0.3% | 30,100 |
| 2022/10/06 | 1,484 | 1,498 | 1,482 | 1,485 | -3 | -0.2% | 30,800 |
| 2022/10/05 | 1,485 | 1,495 | 1,478 | 1,488 | +13 | +0.9% | 38,700 |
| 2022/10/04 | 1,452 | 1,477 | 1,452 | 1,475 | +37 | +2.6% | 42,300 |
| 2022/10/03 | 1,410 | 1,438 | 1,402 | 1,438 | +17 | +1.2% | 49,400 |
| 2022/09/30 | 1,426 | 1,439 | 1,417 | 1,421 | -20 | -1.4% | 50,900 |
| 2022/09/29 | 1,415 | 1,445 | 1,415 | 1,441 | -31 | -2.1% | 79,800 |
| 2022/09/28 | 1,500 | 1,500 | 1,452 | 1,472 | -28 | -1.9% | 168,900 |
| 2022/09/27 | 1,526 | 1,526 | 1,497 | 1,500 | -20 | -1.3% | 94,700 |
| 2022/09/26 | 1,561 | 1,563 | 1,519 | 1,520 | -47 | -3% | 130,800 |
| 2022/09/22 | 1,563 | 1,567 | 1,554 | 1,567 | +4 | +0.3% | 42,400 |
| 2022/09/21 | 1,552 | 1,566 | 1,548 | 1,563 | +11 | +0.7% | 62,000 |
| 2022/09/20 | 1,545 | 1,561 | 1,539 | 1,552 | +17 | +1.1% | 60,500 |
| 2022/09/16 | 1,541 | 1,549 | 1,530 | 1,535 | -6 | -0.4% | 75,100 |
| 2022/09/15 | 1,551 | 1,560 | 1,538 | 1,541 | -10 | -0.6% | 49,200 |
| 2022/09/14 | 1,538 | 1,551 | 1,529 | 1,551 | -1 | -0.1% | 49,700 |
| 2022/09/13 | 1,548 | 1,555 | 1,544 | 1,552 | +7 | +0.5% | 29,500 |
| 2022/09/12 | 1,550 | 1,552 | 1,543 | 1,545 | +7 | +0.5% | 45,100 |
| 2022/09/09 | 1,527 | 1,542 | 1,527 | 1,538 | -1 | -0.1% | 37,100 |
| 2022/09/08 | 1,529 | 1,543 | 1,524 | 1,539 | +14 | +0.9% | 43,300 |
| 2022/09/07 | 1,534 | 1,539 | 1,503 | 1,525 | -12 | -0.8% | 70,300 |
| 2022/09/06 | 1,547 | 1,552 | 1,531 | 1,537 | -1 | -0.1% | 36,600 |
| 2022/09/05 | 1,521 | 1,545 | 1,521 | 1,538 | +17 | +1.1% | 51,000 |
| 2022/09/02 | 1,530 | 1,530 | 1,505 | 1,521 | -2 | -0.1% | 54,300 |
| 2022/09/01 | 1,530 | 1,544 | 1,520 | 1,523 | -11 | -0.7% | 64,400 |
| 2022/08/31 | 1,535 | 1,546 | 1,526 | 1,534 | -2 | -0.1% | 44,200 |
| 2022/08/30 | 1,516 | 1,540 | 1,515 | 1,536 | +29 | +1.9% | 43,600 |
| 2022/08/29 | 1,498 | 1,523 | 1,487 | 1,507 | -9 | -0.6% | 86,900 |
| 2022/08/26 | 1,506 | 1,523 | 1,505 | 1,516 | +10 | +0.7% | 31,300 |
| 2022/08/25 | 1,511 | 1,513 | 1,499 | 1,506 | +8 | +0.5% | 47,600 |
| 2022/08/24 | 1,514 | 1,525 | 1,491 | 1,498 | -2 | -0.1% | 76,700 |
| 2022/08/23 | 1,501 | 1,506 | 1,486 | 1,500 | +9 | +0.6% | 55,600 |
| 2022/08/22 | 1,479 | 1,516 | 1,468 | 1,491 | +13 | +0.9% | 144,300 |
| 2022/08/19 | 1,475 | 1,481 | 1,468 | 1,478 | +7 | +0.5% | 46,000 |
| 2022/08/18 | 1,456 | 1,471 | 1,450 | 1,471 | +14 | +1% | 39,700 |
| 2022/08/17 | 1,453 | 1,460 | 1,452 | 1,457 | +5 | +0.3% | 32,100 |
| 2022/08/16 | 1,449 | 1,457 | 1,438 | 1,452 | +9 | +0.6% | 34,700 |
| 2022/08/15 | 1,448 | 1,464 | 1,440 | 1,443 | +10 | +0.7% | 65,100 |
601～
650
件表示中 / 3676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 | 178,400円 | +12.6% | +101.0% | 4.99% | 10.97倍 | 0.81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 |
| 三晃金 | 509,000円 | +4.9% | +5.1% | 6.88% | 7.27倍 | 0.78倍 |
|
日本製鉄系の金属屋根大手。官公需強く長尺屋根首位。緑化屋根深耕。プレハブ向け住宅部材も |
| 田辺工 | 183,500円 | +0.3% | +28.4% | 4.09% | 8.75倍 | 0.82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 |
| イチケン | 253,000円 | -0.4% | +41.8% | 5.53% | 4.71倍 | 0.59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 | 25,800円 | +24.0% | -94.8% | 2.97% | 25.98倍 | 0.43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 |
市場注目の銘柄
チャート関連のコラム
