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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 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 |
| 2022/05/26 | 1,560 | 1,605 | 1,560 | 1,575 | +9 | +0.6% | 48,100 |
| 2022/05/25 | 1,557 | 1,580 | 1,536 | 1,566 | ±0 | ±0% | 45,900 |
| 2022/05/24 | 1,568 | 1,598 | 1,561 | 1,566 | -2 | -0.1% | 53,300 |
| 2022/05/23 | 1,579 | 1,579 | 1,557 | 1,568 | -3 | -0.2% | 30,300 |
| 2022/05/20 | 1,568 | 1,580 | 1,552 | 1,571 | +3 | +0.2% | 29,200 |
| 2022/05/19 | 1,529 | 1,587 | 1,529 | 1,568 | +17 | +1.1% | 66,600 |
| 2022/05/18 | 1,526 | 1,556 | 1,505 | 1,551 | +29 | +1.9% | 68,100 |
| 2022/05/17 | 1,535 | 1,535 | 1,503 | 1,522 | -27 | -1.7% | 65,500 |
| 2022/05/16 | 1,500 | 1,549 | 1,485 | 1,549 | +59 | +4% | 136,000 |
| 2022/05/13 | 1,468 | 1,490 | 1,452 | 1,490 | +22 | +1.5% | 267,800 |
| 2022/05/12 | 1,474 | 1,490 | 1,454 | 1,468 | -5 | -0.3% | 126,200 |
| 2022/05/11 | 1,519 | 1,519 | 1,459 | 1,473 | +144 | +10.8% | 343,300 |
| 2022/05/10 | 1,322 | 1,338 | 1,308 | 1,329 | +7 | +0.5% | 58,400 |
| 2022/05/09 | 1,320 | 1,329 | 1,306 | 1,322 | +19 | +1.5% | 66,600 |
| 2022/05/06 | 1,319 | 1,319 | 1,288 | 1,303 | -5 | -0.4% | 40,500 |
| 2022/05/02 | 1,308 | 1,311 | 1,294 | 1,308 | +6 | +0.5% | 16,700 |
| 2022/04/28 | 1,281 | 1,305 | 1,275 | 1,302 | +26 | +2% | 40,900 |
| 2022/04/27 | 1,284 | 1,284 | 1,265 | 1,276 | -6 | -0.5% | 60,800 |
| 2022/04/26 | 1,291 | 1,308 | 1,282 | 1,282 | -9 | -0.7% | 28,400 |
| 2022/04/25 | 1,301 | 1,308 | 1,280 | 1,291 | -17 | -1.3% | 22,000 |
| 2022/04/22 | 1,330 | 1,330 | 1,308 | 1,308 | -29 | -2.2% | 25,800 |
| 2022/04/21 | 1,339 | 1,346 | 1,321 | 1,337 | -4 | -0.3% | 20,100 |
| 2022/04/20 | 1,328 | 1,345 | 1,328 | 1,341 | +13 | +1% | 16,400 |
| 2022/04/19 | 1,351 | 1,353 | 1,328 | 1,328 | -12 | -0.9% | 45,300 |
| 2022/04/18 | 1,363 | 1,363 | 1,333 | 1,340 | -28 | -2% | 26,100 |
| 2022/04/15 | 1,338 | 1,373 | 1,325 | 1,368 | +30 | +2.2% | 33,500 |
| 2022/04/14 | 1,305 | 1,339 | 1,305 | 1,338 | +21 | +1.6% | 27,600 |
| 2022/04/13 | 1,320 | 1,322 | 1,303 | 1,317 | ±0 | ±0% | 30,900 |
| 2022/04/12 | 1,318 | 1,329 | 1,301 | 1,317 | -14 | -1.1% | 34,500 |
| 2022/04/11 | 1,330 | 1,345 | 1,318 | 1,331 | +3 | +0.2% | 23,600 |
| 2022/04/08 | 1,309 | 1,332 | 1,298 | 1,328 | +20 | +1.5% | 36,800 |
| 2022/04/07 | 1,323 | 1,327 | 1,298 | 1,308 | -27 | -2% | 24,000 |
| 2022/04/06 | 1,336 | 1,348 | 1,322 | 1,335 | -3 | -0.2% | 24,800 |
| 2022/04/05 | 1,318 | 1,346 | 1,318 | 1,338 | +40 | +3.1% | 82,600 |
| 2022/04/04 | 1,282 | 1,310 | 1,282 | 1,298 | +16 | +1.2% | 36,700 |
| 2022/04/01 | 1,255 | 1,293 | 1,241 | 1,282 | +27 | +2.2% | 33,100 |
601～
650
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
