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 |
|---|---|---|---|---|---|---|---|
| 2021/05/18 | 974 | 992 | 962 | 992 | +11 | +1.1% | 7,100 |
| 2021/05/17 | 979 | 986 | 977 | 981 | ±0 | ±0% | 14,500 |
| 2021/05/14 | 973 | 988 | 973 | 981 | +23 | +2.4% | 6,400 |
| 2021/05/13 | 955 | 966 | 955 | 958 | ±0 | ±0% | 7,000 |
| 2021/05/12 | 953 | 965 | 953 | 958 | +5 | +0.5% | 4,300 |
| 2021/05/11 | 972 | 975 | 953 | 953 | -21 | -2.2% | 13,100 |
| 2021/05/10 | 987 | 996 | 972 | 974 | +24 | +2.5% | 17,300 |
| 2021/05/07 | 962 | 962 | 943 | 950 | -5 | -0.5% | 10,500 |
| 2021/05/06 | 951 | 962 | 951 | 955 | -8 | -0.8% | 8,100 |
| 2021/04/30 | 966 | 967 | 960 | 963 | -3 | -0.3% | 10,800 |
| 2021/04/28 | 969 | 984 | 966 | 966 | +7 | +0.7% | 14,200 |
| 2021/04/27 | 959 | 962 | 957 | 959 | +3 | +0.3% | 4,900 |
| 2021/04/26 | 963 | 963 | 955 | 956 | ±0 | ±0% | 5,500 |
| 2021/04/23 | 960 | 960 | 954 | 956 | -6 | -0.6% | 3,100 |
| 2021/04/22 | 971 | 971 | 957 | 962 | +6 | +0.6% | 6,600 |
| 2021/04/21 | 978 | 978 | 954 | 956 | -25 | -2.5% | 8,400 |
| 2021/04/20 | 950 | 983 | 950 | 981 | +23 | +2.4% | 15,700 |
| 2021/04/19 | 953 | 958 | 951 | 958 | +13 | +1.4% | 5,700 |
| 2021/04/16 | 940 | 954 | 940 | 945 | -3 | -0.3% | 1,500 |
| 2021/04/15 | 944 | 959 | 930 | 948 | +4 | +0.4% | 8,200 |
| 2021/04/14 | 939 | 948 | 926 | 944 | +9 | +1% | 13,300 |
| 2021/04/13 | 936 | 947 | 935 | 935 | -7 | -0.7% | 4,000 |
| 2021/04/12 | 944 | 944 | 936 | 942 | +7 | +0.7% | 2,100 |
| 2021/04/09 | 940 | 941 | 932 | 935 | -5 | -0.5% | 9,100 |
| 2021/04/08 | 930 | 953 | 930 | 940 | -4 | -0.4% | 10,300 |
| 2021/04/07 | 922 | 944 | 922 | 944 | +23 | +2.5% | 6,200 |
| 2021/04/06 | 936 | 936 | 921 | 921 | -30 | -3.2% | 9,000 |
| 2021/04/05 | 926 | 951 | 922 | 951 | +26 | +2.8% | 7,500 |
| 2021/04/02 | 926 | 931 | 923 | 925 | +4 | +0.4% | 4,000 |
| 2021/04/01 | 960 | 965 | 921 | 921 | -33 | -3.5% | 13,600 |
| 2021/03/31 | 956 | 960 | 951 | 954 | -2 | -0.2% | 7,500 |
| 2021/03/30 | 954 | 965 | 952 | 956 | -47 | -4.7% | 14,200 |
| 2021/03/29 | 1,001 | 1,003 | 989 | 1,003 | +15 | +1.5% | 17,900 |
| 2021/03/26 | 985 | 988 | 980 | 988 | +9 | +0.9% | 6,900 |
| 2021/03/25 | 972 | 983 | 963 | 979 | +25 | +2.6% | 18,100 |
| 2021/03/24 | 989 | 989 | 954 | 954 | -49 | -4.9% | 15,500 |
| 2021/03/23 | 1,015 | 1,020 | 996 | 1,003 | -17 | -1.7% | 12,200 |
| 2021/03/22 | 1,000 | 1,020 | 1,000 | 1,020 | +17 | +1.7% | 9,600 |
| 2021/03/19 | 996 | 1,003 | 994 | 1,003 | -1 | -0.1% | 15,800 |
| 2021/03/18 | 990 | 1,004 | 975 | 1,004 | +11 | +1.1% | 21,400 |
| 2021/03/17 | 985 | 993 | 971 | 993 | +21 | +2.2% | 13,400 |
| 2021/03/16 | 975 | 978 | 965 | 972 | -3 | -0.3% | 18,100 |
| 2021/03/15 | 943 | 975 | 943 | 975 | +32 | +3.4% | 24,100 |
| 2021/03/12 | 944 | 944 | 935 | 943 | -1 | -0.1% | 14,000 |
| 2021/03/11 | 930 | 944 | 929 | 944 | +15 | +1.6% | 11,700 |
| 2021/03/10 | 937 | 937 | 913 | 929 | -8 | -0.9% | 12,100 |
| 2021/03/09 | 921 | 937 | 917 | 937 | +16 | +1.7% | 10,200 |
| 2021/03/08 | 918 | 924 | 905 | 921 | +8 | +0.9% | 14,600 |
| 2021/03/05 | 886 | 913 | 876 | 913 | +26 | +2.9% | 13,300 |
| 2021/03/04 | 890 | 891 | 886 | 887 | +1 | +0.1% | 8,100 |
851～
900
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
