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 |
---|---|---|---|---|---|---|---|
2018/09/06 | 1,253 | 1,256 | 1,232 | 1,233 | -20 | -1.6% | 30,600 |
2018/09/05 | 1,279 | 1,284 | 1,250 | 1,253 | -27 | -2.1% | 24,300 |
2018/09/04 | 1,271 | 1,295 | 1,263 | 1,280 | +12 | +0.9% | 40,400 |
2018/09/03 | 1,274 | 1,284 | 1,263 | 1,268 | -6 | -0.5% | 31,900 |
2018/08/31 | 1,284 | 1,289 | 1,272 | 1,274 | -14 | -1.1% | 14,100 |
2018/08/30 | 1,293 | 1,293 | 1,270 | 1,288 | -6 | -0.5% | 19,600 |
2018/08/29 | 1,300 | 1,300 | 1,286 | 1,294 | +6 | +0.5% | 9,000 |
2018/08/28 | 1,306 | 1,306 | 1,288 | 1,288 | -13 | -1% | 11,000 |
2018/08/27 | 1,286 | 1,307 | 1,286 | 1,301 | +16 | +1.2% | 14,300 |
2018/08/24 | 1,288 | 1,297 | 1,280 | 1,285 | -4 | -0.3% | 7,500 |
2018/08/23 | 1,292 | 1,298 | 1,286 | 1,289 | -2 | -0.2% | 9,700 |
2018/08/22 | 1,280 | 1,293 | 1,272 | 1,291 | +8 | +0.6% | 9,600 |
2018/08/21 | 1,288 | 1,288 | 1,264 | 1,283 | -10 | -0.8% | 17,100 |
2018/08/20 | 1,282 | 1,294 | 1,271 | 1,293 | +14 | +1.1% | 17,100 |
2018/08/17 | 1,284 | 1,284 | 1,251 | 1,279 | -1 | -0.1% | 30,700 |
2018/08/16 | 1,285 | 1,286 | 1,267 | 1,280 | -6 | -0.5% | 33,600 |
2018/08/15 | 1,326 | 1,333 | 1,282 | 1,286 | -33 | -2.5% | 22,300 |
2018/08/14 | 1,309 | 1,321 | 1,281 | 1,319 | -2 | -0.2% | 47,500 |
2018/08/13 | 1,281 | 1,346 | 1,276 | 1,321 | +65 | +5.2% | 100,100 |
2018/08/10 | 1,251 | 1,268 | 1,242 | 1,256 | +2 | +0.2% | 36,900 |
2018/08/09 | 1,260 | 1,260 | 1,234 | 1,254 | -7 | -0.6% | 21,700 |
2018/08/08 | 1,243 | 1,263 | 1,243 | 1,261 | +18 | +1.4% | 23,700 |
2018/08/07 | 1,216 | 1,265 | 1,216 | 1,243 | +24 | +2% | 23,200 |
2018/08/06 | 1,249 | 1,261 | 1,211 | 1,219 | -34 | -2.7% | 48,000 |
2018/08/03 | 1,265 | 1,270 | 1,247 | 1,253 | -12 | -0.9% | 17,000 |
2018/08/02 | 1,279 | 1,284 | 1,258 | 1,265 | -14 | -1.1% | 20,000 |
2018/08/01 | 1,293 | 1,294 | 1,256 | 1,279 | -12 | -0.9% | 27,900 |
2018/07/31 | 1,314 | 1,314 | 1,286 | 1,291 | -12 | -0.9% | 33,900 |
2018/07/30 | 1,306 | 1,306 | 1,294 | 1,303 | -6 | -0.5% | 18,000 |
2018/07/27 | 1,317 | 1,322 | 1,307 | 1,309 | -12 | -0.9% | 17,700 |
2018/07/26 | 1,300 | 1,321 | 1,291 | 1,321 | +31 | +2.4% | 14,800 |
2018/07/25 | 1,290 | 1,297 | 1,288 | 1,290 | ±0 | ±0% | 9,700 |
2018/07/24 | 1,289 | 1,294 | 1,282 | 1,290 | +1 | +0.1% | 14,500 |
2018/07/23 | 1,281 | 1,294 | 1,281 | 1,289 | +8 | +0.6% | 12,000 |
2018/07/20 | 1,290 | 1,293 | 1,275 | 1,281 | -16 | -1.2% | 23,400 |
2018/07/19 | 1,296 | 1,305 | 1,293 | 1,297 | -5 | -0.4% | 11,900 |
2018/07/18 | 1,295 | 1,309 | 1,290 | 1,302 | +7 | +0.5% | 36,700 |
2018/07/17 | 1,306 | 1,314 | 1,293 | 1,295 | -5 | -0.4% | 32,400 |
2018/07/13 | 1,303 | 1,306 | 1,296 | 1,300 | -3 | -0.2% | 14,000 |
2018/07/12 | 1,300 | 1,313 | 1,297 | 1,303 | +7 | +0.5% | 15,800 |
2018/07/11 | 1,294 | 1,310 | 1,291 | 1,296 | +3 | +0.2% | 22,200 |
2018/07/10 | 1,327 | 1,330 | 1,293 | 1,293 | -29 | -2.2% | 22,900 |
2018/07/09 | 1,324 | 1,325 | 1,296 | 1,322 | +13 | +1% | 21,800 |
2018/07/06 | 1,288 | 1,317 | 1,285 | 1,309 | +25 | +1.9% | 22,600 |
2018/07/05 | 1,320 | 1,325 | 1,277 | 1,284 | -44 | -3.3% | 32,500 |
2018/07/04 | 1,311 | 1,340 | 1,305 | 1,328 | +6 | +0.5% | 25,700 |
2018/07/03 | 1,335 | 1,345 | 1,312 | 1,322 | -20 | -1.5% | 28,800 |
2018/07/02 | 1,411 | 1,411 | 1,338 | 1,342 | -70 | -5% | 33,700 |
2018/06/29 | 1,392 | 1,418 | 1,376 | 1,412 | +28 | +2% | 43,200 |
2018/06/28 | 1,404 | 1,406 | 1,366 | 1,384 | -21 | -1.5% | 36,300 |
1501~
1550
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