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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 1,069 | 1,070 | 1,059 | 1,065 | -5 | -0.5% | 12,800 |
2018/02/20 | 1,071 | 1,073 | 1,065 | 1,070 | +4 | +0.4% | 15,600 |
2018/02/19 | 1,054 | 1,068 | 1,049 | 1,066 | +24 | +2.3% | 11,000 |
2018/02/16 | 1,032 | 1,047 | 1,032 | 1,042 | +21 | +2.1% | 9,200 |
2018/02/15 | 1,030 | 1,033 | 1,017 | 1,021 | +7 | +0.7% | 10,500 |
2018/02/14 | 1,026 | 1,038 | 1,014 | 1,014 | -12 | -1.2% | 18,900 |
2018/02/13 | 1,044 | 1,049 | 1,018 | 1,026 | +6 | +0.6% | 25,000 |
2018/02/09 | 1,017 | 1,023 | 998 | 1,020 | -27 | -2.6% | 32,300 |
2018/02/08 | 1,041 | 1,058 | 1,041 | 1,047 | +16 | +1.6% | 15,900 |
2018/02/07 | 1,055 | 1,070 | 1,031 | 1,031 | +3 | +0.3% | 38,400 |
2018/02/06 | 1,050 | 1,055 | 1,012 | 1,028 | -67 | -6.1% | 33,500 |
2018/02/05 | 1,106 | 1,111 | 1,095 | 1,095 | -41 | -3.6% | 24,500 |
2018/02/02 | 1,134 | 1,144 | 1,127 | 1,136 | -3 | -0.3% | 20,700 |
2018/02/01 | 1,124 | 1,144 | 1,124 | 1,139 | +15 | +1.3% | 8,500 |
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 |
1651~
1700
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