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 |
---|---|---|---|---|---|---|---|
2018/01/31 | 1,128 | 1,135 | 1,123 | 1,124 | -3 | -0.3% | 19,700 |
2018/01/30 | 1,127 | 1,137 | 1,124 | 1,127 | -2 | -0.2% | 15,500 |
2018/01/29 | 1,117 | 1,129 | 1,117 | 1,129 | +13 | +1.2% | 11,300 |
2018/01/26 | 1,116 | 1,119 | 1,113 | 1,116 | ±0 | ±0% | 7,900 |
2018/01/25 | 1,115 | 1,117 | 1,111 | 1,116 | -6 | -0.5% | 11,900 |
2018/01/24 | 1,119 | 1,125 | 1,119 | 1,122 | ±0 | ±0% | 6,900 |
2018/01/23 | 1,125 | 1,125 | 1,114 | 1,122 | -3 | -0.3% | 19,000 |
2018/01/22 | 1,120 | 1,130 | 1,120 | 1,125 | +7 | +0.6% | 7,200 |
2018/01/19 | 1,113 | 1,123 | 1,112 | 1,118 | +11 | +1% | 4,800 |
2018/01/18 | 1,117 | 1,122 | 1,107 | 1,107 | -9 | -0.8% | 18,900 |
2018/01/17 | 1,150 | 1,153 | 1,101 | 1,116 | -39 | -3.4% | 25,900 |
2018/01/16 | 1,167 | 1,171 | 1,151 | 1,155 | -10 | -0.9% | 11,400 |
2018/01/15 | 1,172 | 1,180 | 1,164 | 1,165 | -5 | -0.4% | 11,000 |
2018/01/12 | 1,170 | 1,177 | 1,168 | 1,170 | +1 | +0.1% | 21,700 |
2018/01/11 | 1,175 | 1,180 | 1,165 | 1,169 | -6 | -0.5% | 18,000 |
2018/01/10 | 1,183 | 1,184 | 1,172 | 1,175 | +3 | +0.3% | 17,600 |
2018/01/09 | 1,182 | 1,182 | 1,160 | 1,172 | -5 | -0.4% | 13,700 |
2018/01/05 | 1,163 | 1,178 | 1,157 | 1,177 | +21 | +1.8% | 17,800 |
2018/01/04 | 1,165 | 1,165 | 1,145 | 1,156 | +5 | +0.4% | 47,700 |
2017/12/29 | 1,155 | 1,161 | 1,146 | 1,151 | -4 | -0.3% | 15,900 |
2017/12/28 | 1,172 | 1,172 | 1,155 | 1,155 | -16 | -1.4% | 13,200 |
2017/12/27 | 1,157 | 1,186 | 1,157 | 1,171 | +14 | +1.2% | 6,500 |
2017/12/26 | 1,158 | 1,159 | 1,148 | 1,157 | -1 | -0.1% | 16,100 |
2017/12/25 | 1,161 | 1,164 | 1,150 | 1,158 | -8 | -0.7% | 10,800 |
2017/12/22 | 1,175 | 1,175 | 1,164 | 1,166 | -2 | -0.2% | 11,400 |
2017/12/21 | 1,148 | 1,176 | 1,148 | 1,168 | +18 | +1.6% | 23,000 |
2017/12/20 | 1,149 | 1,154 | 1,142 | 1,150 | -7 | -0.6% | 24,400 |
2017/12/19 | 1,166 | 1,166 | 1,153 | 1,157 | -4 | -0.3% | 17,500 |
2017/12/18 | 1,172 | 1,178 | 1,159 | 1,161 | -10 | -0.9% | 15,200 |
2017/12/15 | 1,168 | 1,182 | 1,161 | 1,171 | +3 | +0.3% | 24,200 |
2017/12/14 | 1,167 | 1,177 | 1,164 | 1,168 | -8 | -0.7% | 19,300 |
2017/12/13 | 1,184 | 1,184 | 1,172 | 1,176 | -6 | -0.5% | 15,000 |
2017/12/12 | 1,171 | 1,199 | 1,171 | 1,182 | +11 | +0.9% | 24,800 |
2017/12/11 | 1,172 | 1,172 | 1,162 | 1,171 | +3 | +0.3% | 9,800 |
2017/12/08 | 1,150 | 1,171 | 1,150 | 1,168 | +5 | +0.4% | 17,100 |
2017/12/07 | 1,150 | 1,167 | 1,147 | 1,163 | +11 | +1% | 33,000 |
2017/12/06 | 1,152 | 1,168 | 1,150 | 1,152 | -23 | -2% | 38,300 |
2017/12/05 | 1,156 | 1,181 | 1,124 | 1,175 | +9 | +0.8% | 55,400 |
2017/12/04 | 1,148 | 1,169 | 1,148 | 1,166 | +17 | +1.5% | 31,300 |
2017/12/01 | 1,165 | 1,165 | 1,149 | 1,149 | -17 | -1.5% | 22,000 |
2017/11/30 | 1,167 | 1,170 | 1,152 | 1,166 | +2 | +0.2% | 27,200 |
2017/11/29 | 1,139 | 1,164 | 1,139 | 1,164 | +20 | +1.7% | 42,600 |
2017/11/28 | 1,132 | 1,146 | 1,132 | 1,144 | +3 | +0.3% | 20,700 |
2017/11/27 | 1,140 | 1,158 | 1,098 | 1,141 | +6 | +0.5% | 81,900 |
2017/11/24 | 1,127 | 1,145 | 1,118 | 1,135 | +12 | +1.1% | 60,300 |
2017/11/22 | 1,100 | 1,127 | 1,094 | 1,123 | +23 | +2.1% | 57,000 |
2017/11/21 | 1,096 | 1,105 | 1,096 | 1,100 | +2 | +0.2% | 12,500 |
2017/11/20 | 1,071 | 1,103 | 1,071 | 1,098 | +12 | +1.1% | 39,600 |
2017/11/17 | 1,071 | 1,092 | 1,071 | 1,086 | +15 | +1.4% | 41,400 |
2017/11/16 | 1,045 | 1,087 | 1,045 | 1,071 | +15 | +1.4% | 21,700 |
1651~
1700
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