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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 1,019 | 1,019 | 1,005 | 1,012 | +3 | +0.3% | 7,300 |
2021/07/28 | 990 | 1,011 | 990 | 1,009 | +2 | +0.2% | 4,800 |
2021/07/27 | 985 | 1,007 | 985 | 1,007 | +17 | +1.7% | 3,000 |
2021/07/26 | 981 | 990 | 978 | 990 | +1 | +0.1% | 5,100 |
2021/07/21 | 981 | 989 | 980 | 989 | +11 | +1.1% | 3,100 |
2021/07/20 | 971 | 992 | 971 | 978 | -6 | -0.6% | 4,600 |
2021/07/19 | 978 | 994 | 969 | 984 | -18 | -1.8% | 10,800 |
2021/07/16 | 986 | 1,004 | 986 | 1,002 | -2 | -0.2% | 2,000 |
2021/07/15 | 1,008 | 1,009 | 984 | 1,004 | ±0 | ±0% | 10,000 |
2021/07/14 | 1,021 | 1,021 | 1,000 | 1,004 | -21 | -2% | 9,800 |
2021/07/13 | 987 | 1,025 | 986 | 1,025 | +38 | +3.9% | 13,200 |
2021/07/12 | 988 | 992 | 982 | 987 | +9 | +0.9% | 9,300 |
2021/07/09 | 980 | 981 | 973 | 978 | -7 | -0.7% | 13,500 |
2021/07/08 | 987 | 990 | 982 | 985 | -5 | -0.5% | 32,200 |
2021/07/07 | 986 | 993 | 986 | 990 | +1 | +0.1% | 7,000 |
2021/07/06 | 989 | 991 | 987 | 989 | ±0 | ±0% | 3,600 |
2021/07/05 | 989 | 993 | 987 | 989 | -1 | -0.1% | 2,300 |
2021/07/02 | 991 | 991 | 987 | 990 | +4 | +0.4% | 1,300 |
2021/07/01 | 987 | 988 | 979 | 986 | ±0 | ±0% | 10,600 |
2021/06/30 | 990 | 993 | 985 | 986 | +2 | +0.2% | 14,900 |
2021/06/29 | 984 | 987 | 982 | 984 | -2 | -0.2% | 5,800 |
2021/06/28 | 989 | 989 | 985 | 986 | +4 | +0.4% | 3,600 |
2021/06/25 | 985 | 986 | 982 | 982 | -2 | -0.2% | 2,800 |
2021/06/24 | 972 | 987 | 970 | 984 | +1 | +0.1% | 5,200 |
2021/06/23 | 988 | 993 | 983 | 983 | -13 | -1.3% | 10,100 |
2021/06/22 | 987 | 1,005 | 987 | 996 | +12 | +1.2% | 7,100 |
2021/06/21 | 1,015 | 1,015 | 984 | 984 | -30 | -3% | 9,600 |
2021/06/18 | 1,015 | 1,016 | 1,014 | 1,014 | -1 | -0.1% | 3,600 |
2021/06/17 | 1,002 | 1,015 | 1,001 | 1,015 | -9 | -0.9% | 4,500 |
2021/06/16 | 1,025 | 1,029 | 1,020 | 1,024 | -2 | -0.2% | 3,900 |
2021/06/15 | 1,024 | 1,032 | 1,023 | 1,026 | -7 | -0.7% | 3,800 |
2021/06/14 | 1,034 | 1,034 | 1,021 | 1,033 | +14 | +1.4% | 3,600 |
2021/06/11 | 1,033 | 1,033 | 1,003 | 1,019 | -9 | -0.9% | 6,900 |
2021/06/10 | 1,013 | 1,040 | 1,011 | 1,028 | +5 | +0.5% | 10,900 |
2021/06/09 | 1,019 | 1,023 | 1,003 | 1,023 | +4 | +0.4% | 7,100 |
2021/06/08 | 1,010 | 1,019 | 1,008 | 1,019 | +5 | +0.5% | 4,700 |
2021/06/07 | 1,019 | 1,019 | 1,009 | 1,014 | +1 | +0.1% | 9,200 |
2021/06/04 | 1,020 | 1,027 | 1,005 | 1,013 | -7 | -0.7% | 18,800 |
2021/06/03 | 1,008 | 1,020 | 1,005 | 1,020 | +3 | +0.3% | 5,800 |
2021/06/02 | 1,006 | 1,020 | 1,001 | 1,017 | +11 | +1.1% | 8,200 |
2021/06/01 | 997 | 1,007 | 994 | 1,006 | +15 | +1.5% | 6,300 |
2021/05/31 | 990 | 991 | 987 | 991 | +1 | +0.1% | 6,400 |
2021/05/28 | 968 | 990 | 968 | 990 | +22 | +2.3% | 6,000 |
2021/05/27 | 968 | 975 | 966 | 968 | -15 | -1.5% | 3,700 |
2021/05/26 | 985 | 985 | 981 | 983 | -10 | -1% | 4,700 |
2021/05/25 | 1,000 | 1,000 | 985 | 993 | -10 | -1% | 1,700 |
2021/05/24 | 1,000 | 1,003 | 990 | 1,003 | -2 | -0.2% | 9,100 |
2021/05/21 | 1,004 | 1,010 | 998 | 1,005 | +2 | +0.2% | 6,000 |
2021/05/20 | 982 | 1,003 | 982 | 1,003 | +21 | +2.1% | 11,600 |
2021/05/19 | 992 | 999 | 982 | 982 | -10 | -1% | 9,400 |
801~
850
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