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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 1,327 | 1,358 | 1,315 | 1,324 | +6 | +0.5% | 42,600 |
2022/01/14 | 1,315 | 1,332 | 1,291 | 1,318 | +3 | +0.2% | 41,000 |
2022/01/13 | 1,331 | 1,331 | 1,302 | 1,315 | -17 | -1.3% | 25,300 |
2022/01/12 | 1,340 | 1,359 | 1,324 | 1,332 | -12 | -0.9% | 20,400 |
2022/01/11 | 1,325 | 1,344 | 1,308 | 1,344 | +17 | +1.3% | 29,000 |
2022/01/07 | 1,348 | 1,400 | 1,308 | 1,327 | -7 | -0.5% | 63,000 |
2022/01/06 | 1,335 | 1,345 | 1,314 | 1,334 | -28 | -2.1% | 48,000 |
2022/01/05 | 1,366 | 1,368 | 1,340 | 1,362 | -11 | -0.8% | 47,300 |
2022/01/04 | 1,389 | 1,397 | 1,371 | 1,373 | -24 | -1.7% | 27,200 |
2021/12/30 | 1,399 | 1,415 | 1,385 | 1,397 | -1 | -0.1% | 84,000 |
2021/12/29 | 1,376 | 1,406 | 1,364 | 1,398 | +21 | +1.5% | 67,500 |
2021/12/28 | 1,330 | 1,384 | 1,330 | 1,377 | +56 | +4.2% | 68,700 |
2021/12/27 | 1,300 | 1,324 | 1,300 | 1,321 | +1 | +0.1% | 20,300 |
2021/12/24 | 1,310 | 1,322 | 1,283 | 1,320 | +3 | +0.2% | 27,200 |
2021/12/23 | 1,295 | 1,324 | 1,273 | 1,317 | +36 | +2.8% | 50,900 |
2021/12/22 | 1,312 | 1,312 | 1,263 | 1,281 | -5 | -0.4% | 37,600 |
2021/12/21 | 1,281 | 1,311 | 1,256 | 1,286 | +12 | +0.9% | 68,200 |
2021/12/20 | 1,285 | 1,300 | 1,271 | 1,274 | -33 | -2.5% | 91,200 |
2021/12/17 | 1,308 | 1,360 | 1,305 | 1,307 | -40 | -3% | 216,300 |
2021/12/16 | 1,194 | 1,357 | 1,191 | 1,347 | +183 | +15.7% | 348,100 |
2021/12/15 | 1,155 | 1,171 | 1,155 | 1,164 | +15 | +1.3% | 17,000 |
2021/12/14 | 1,140 | 1,152 | 1,128 | 1,149 | +5 | +0.4% | 18,700 |
2021/12/13 | 1,153 | 1,154 | 1,137 | 1,144 | -9 | -0.8% | 18,400 |
2021/12/10 | 1,155 | 1,165 | 1,149 | 1,153 | -2 | -0.2% | 21,000 |
2021/12/09 | 1,166 | 1,166 | 1,155 | 1,155 | -10 | -0.9% | 8,900 |
2021/12/08 | 1,197 | 1,197 | 1,158 | 1,165 | -28 | -2.3% | 27,800 |
2021/12/07 | 1,156 | 1,194 | 1,156 | 1,193 | +44 | +3.8% | 21,500 |
2021/12/06 | 1,157 | 1,207 | 1,131 | 1,149 | -10 | -0.9% | 67,500 |
2021/12/03 | 1,125 | 1,167 | 1,118 | 1,159 | +29 | +2.6% | 28,700 |
2021/12/02 | 1,130 | 1,145 | 1,118 | 1,130 | -17 | -1.5% | 47,200 |
2021/12/01 | 1,126 | 1,163 | 1,126 | 1,147 | +29 | +2.6% | 42,600 |
2021/11/30 | 1,181 | 1,195 | 1,118 | 1,118 | -46 | -4% | 96,500 |
2021/11/29 | 1,151 | 1,195 | 1,151 | 1,164 | -15 | -1.3% | 27,900 |
2021/11/26 | 1,180 | 1,183 | 1,164 | 1,179 | -10 | -0.8% | 30,900 |
2021/11/25 | 1,190 | 1,208 | 1,171 | 1,189 | -1 | -0.1% | 30,100 |
2021/11/24 | 1,193 | 1,198 | 1,170 | 1,190 | -5 | -0.4% | 35,700 |
2021/11/22 | 1,220 | 1,222 | 1,191 | 1,195 | -36 | -2.9% | 56,100 |
2021/11/19 | 1,192 | 1,237 | 1,191 | 1,231 | +33 | +2.8% | 41,800 |
2021/11/18 | 1,185 | 1,211 | 1,179 | 1,198 | -4 | -0.3% | 26,600 |
2021/11/17 | 1,176 | 1,227 | 1,176 | 1,202 | +29 | +2.5% | 52,700 |
2021/11/16 | 1,200 | 1,205 | 1,173 | 1,173 | -21 | -1.8% | 45,100 |
2021/11/15 | 1,181 | 1,207 | 1,157 | 1,194 | +16 | +1.4% | 84,800 |
2021/11/12 | 1,203 | 1,215 | 1,164 | 1,178 | -31 | -2.6% | 66,000 |
2021/11/11 | 1,186 | 1,220 | 1,152 | 1,209 | +23 | +1.9% | 133,400 |
2021/11/10 | 1,113 | 1,194 | 1,110 | 1,186 | +71 | +6.4% | 163,100 |
2021/11/09 | 1,123 | 1,129 | 1,087 | 1,115 | -5 | -0.4% | 99,800 |
2021/11/08 | 1,061 | 1,134 | 1,052 | 1,120 | +71 | +6.8% | 417,100 |
2021/11/05 | 1,049 | 1,049 | 1,049 | 1,049 | +150 | +16.7% | 195,900 |
2021/11/04 | 898 | 910 | 895 | 899 | +8 | +0.9% | 19,900 |
2021/11/02 | 892 | 894 | 886 | 891 | -4 | -0.4% | 16,200 |
701~
750
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