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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 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 |
| 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 |
851～
900
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
