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 |
---|---|---|---|---|---|---|---|
2018/11/20 | 1,143 | 1,148 | 1,131 | 1,135 | -15 | -1.3% | 30,900 |
2018/11/19 | 1,115 | 1,160 | 1,104 | 1,150 | +34 | +3% | 26,400 |
2018/11/16 | 1,151 | 1,151 | 1,114 | 1,116 | -30 | -2.6% | 29,700 |
2018/11/15 | 1,152 | 1,152 | 1,139 | 1,146 | -6 | -0.5% | 16,300 |
2018/11/14 | 1,116 | 1,153 | 1,116 | 1,152 | +36 | +3.2% | 30,900 |
2018/11/13 | 1,131 | 1,144 | 1,111 | 1,116 | -34 | -3% | 37,000 |
2018/11/12 | 1,167 | 1,167 | 1,148 | 1,150 | -17 | -1.5% | 39,200 |
2018/11/09 | 1,193 | 1,195 | 1,163 | 1,167 | -40 | -3.3% | 62,800 |
2018/11/08 | 1,184 | 1,215 | 1,184 | 1,207 | +25 | +2.1% | 32,000 |
2018/11/07 | 1,190 | 1,192 | 1,177 | 1,182 | -7 | -0.6% | 13,100 |
2018/11/06 | 1,194 | 1,202 | 1,184 | 1,189 | -8 | -0.7% | 22,800 |
2018/11/05 | 1,211 | 1,211 | 1,190 | 1,197 | -20 | -1.6% | 24,300 |
2018/11/02 | 1,217 | 1,227 | 1,210 | 1,217 | -8 | -0.7% | 21,400 |
2018/11/01 | 1,217 | 1,235 | 1,210 | 1,225 | +8 | +0.7% | 21,100 |
2018/10/31 | 1,207 | 1,243 | 1,202 | 1,217 | +17 | +1.4% | 62,800 |
2018/10/30 | 1,156 | 1,200 | 1,150 | 1,200 | +45 | +3.9% | 27,100 |
2018/10/29 | 1,168 | 1,180 | 1,151 | 1,155 | -12 | -1% | 22,300 |
2018/10/26 | 1,172 | 1,182 | 1,159 | 1,167 | -4 | -0.3% | 29,100 |
2018/10/25 | 1,192 | 1,200 | 1,165 | 1,171 | -34 | -2.8% | 37,900 |
2018/10/24 | 1,190 | 1,207 | 1,185 | 1,205 | +9 | +0.8% | 15,600 |
2018/10/23 | 1,205 | 1,205 | 1,195 | 1,196 | -13 | -1.1% | 17,800 |
2018/10/22 | 1,205 | 1,214 | 1,195 | 1,209 | +3 | +0.2% | 9,500 |
2018/10/19 | 1,204 | 1,207 | 1,192 | 1,206 | +2 | +0.2% | 10,900 |
2018/10/18 | 1,214 | 1,214 | 1,200 | 1,204 | -1 | -0.1% | 16,500 |
2018/10/17 | 1,198 | 1,214 | 1,195 | 1,205 | +16 | +1.3% | 11,800 |
2018/10/16 | 1,191 | 1,197 | 1,181 | 1,189 | -1 | -0.1% | 13,200 |
2018/10/15 | 1,206 | 1,206 | 1,186 | 1,190 | -10 | -0.8% | 22,900 |
2018/10/12 | 1,198 | 1,210 | 1,192 | 1,200 | +6 | +0.5% | 15,700 |
2018/10/11 | 1,187 | 1,200 | 1,174 | 1,194 | -18 | -1.5% | 27,900 |
2018/10/10 | 1,222 | 1,225 | 1,207 | 1,212 | -10 | -0.8% | 17,000 |
2018/10/09 | 1,226 | 1,231 | 1,211 | 1,222 | -4 | -0.3% | 19,500 |
2018/10/05 | 1,233 | 1,233 | 1,223 | 1,226 | -11 | -0.9% | 10,900 |
2018/10/04 | 1,236 | 1,245 | 1,227 | 1,237 | +7 | +0.6% | 12,100 |
2018/10/03 | 1,249 | 1,251 | 1,227 | 1,230 | -13 | -1% | 17,500 |
2018/10/02 | 1,260 | 1,260 | 1,243 | 1,243 | -10 | -0.8% | 12,500 |
2018/10/01 | 1,261 | 1,263 | 1,252 | 1,253 | -4 | -0.3% | 14,000 |
2018/09/28 | 1,257 | 1,260 | 1,248 | 1,257 | +10 | +0.8% | 9,700 |
2018/09/27 | 1,257 | 1,258 | 1,244 | 1,247 | -13 | -1% | 13,500 |
2018/09/26 | 1,265 | 1,271 | 1,250 | 1,260 | -2 | -0.2% | 18,900 |
2018/09/25 | 1,260 | 1,263 | 1,256 | 1,262 | +2 | +0.2% | 19,700 |
2018/09/21 | 1,251 | 1,265 | 1,251 | 1,260 | -1 | -0.1% | 12,800 |
2018/09/20 | 1,270 | 1,272 | 1,252 | 1,261 | -5 | -0.4% | 13,900 |
2018/09/19 | 1,269 | 1,270 | 1,260 | 1,266 | +7 | +0.6% | 13,200 |
2018/09/18 | 1,245 | 1,259 | 1,239 | 1,259 | +14 | +1.1% | 15,900 |
2018/09/14 | 1,222 | 1,248 | 1,220 | 1,245 | +21 | +1.7% | 65,200 |
2018/09/13 | 1,215 | 1,229 | 1,214 | 1,224 | +7 | +0.6% | 17,400 |
2018/09/12 | 1,218 | 1,221 | 1,203 | 1,217 | ±0 | ±0% | 19,200 |
2018/09/11 | 1,230 | 1,231 | 1,214 | 1,217 | -13 | -1.1% | 19,600 |
2018/09/10 | 1,239 | 1,243 | 1,228 | 1,230 | -11 | -0.9% | 28,700 |
2018/09/07 | 1,234 | 1,245 | 1,229 | 1,241 | +8 | +0.6% | 16,100 |
1451~
1500
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