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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 1,011 | 1,017 | 994 | 1,002 | -17 | -1.7% | 19,600 |
| 2017/06/20 | 1,022 | 1,024 | 1,018 | 1,019 | +4 | +0.4% | 9,500 |
| 2017/06/19 | 1,022 | 1,024 | 1,002 | 1,015 | -11 | -1.1% | 20,600 |
| 2017/06/16 | 1,023 | 1,027 | 1,012 | 1,026 | -3 | -0.3% | 41,200 |
| 2017/06/15 | 1,024 | 1,038 | 1,024 | 1,029 | +3 | +0.3% | 21,600 |
| 2017/06/14 | 1,015 | 1,034 | 1,015 | 1,026 | +11 | +1.1% | 55,500 |
| 2017/06/13 | 1,015 | 1,024 | 1,011 | 1,015 | -7 | -0.7% | 26,400 |
| 2017/06/12 | 1,015 | 1,028 | 1,012 | 1,022 | +10 | +1% | 29,700 |
| 2017/06/09 | 1,018 | 1,024 | 1,008 | 1,012 | +7 | +0.7% | 38,300 |
| 2017/06/08 | 991 | 1,022 | 991 | 1,005 | +16 | +1.6% | 61,600 |
| 2017/06/07 | 978 | 992 | 975 | 989 | +14 | +1.4% | 39,500 |
| 2017/06/06 | 980 | 990 | 975 | 975 | -5 | -0.5% | 13,800 |
| 2017/06/05 | 975 | 985 | 975 | 980 | +6 | +0.6% | 20,900 |
| 2017/06/02 | 972 | 982 | 966 | 974 | +9 | +0.9% | 34,100 |
| 2017/06/01 | 957 | 970 | 957 | 965 | +8 | +0.8% | 28,200 |
| 2017/05/31 | 978 | 978 | 957 | 957 | -8 | -0.8% | 19,100 |
| 2017/05/30 | 952 | 966 | 952 | 965 | +13 | +1.4% | 8,900 |
| 2017/05/29 | 950 | 960 | 950 | 952 | -6 | -0.6% | 12,100 |
| 2017/05/26 | 972 | 972 | 956 | 958 | -19 | -1.9% | 19,200 |
| 2017/05/25 | 972 | 980 | 972 | 977 | -3 | -0.3% | 10,400 |
| 2017/05/24 | 964 | 981 | 964 | 980 | +17 | +1.8% | 32,200 |
| 2017/05/23 | 966 | 968 | 961 | 963 | -2 | -0.2% | 13,800 |
| 2017/05/22 | 967 | 970 | 965 | 965 | -4 | -0.4% | 9,200 |
| 2017/05/19 | 975 | 975 | 966 | 969 | -6 | -0.6% | 9,200 |
| 2017/05/18 | 956 | 979 | 955 | 975 | +4 | +0.4% | 22,200 |
| 2017/05/17 | 974 | 974 | 965 | 971 | -5 | -0.5% | 18,100 |
| 2017/05/16 | 973 | 976 | 967 | 976 | +9 | +0.9% | 18,300 |
| 2017/05/15 | 963 | 973 | 949 | 967 | +9 | +0.9% | 25,600 |
| 2017/05/12 | 961 | 961 | 945 | 958 | +12 | +1.3% | 27,100 |
| 2017/05/11 | 948 | 953 | 926 | 946 | -60 | -6% | 114,600 |
| 2017/05/10 | 1,002 | 1,013 | 997 | 1,006 | +6 | +0.6% | 35,900 |
| 2017/05/09 | 1,023 | 1,024 | 996 | 1,000 | -23 | -2.2% | 49,500 |
| 2017/05/08 | 1,025 | 1,031 | 1,016 | 1,023 | +13 | +1.3% | 55,300 |
| 2017/05/02 | 1,042 | 1,044 | 1,006 | 1,010 | -27 | -2.6% | 81,900 |
| 2017/05/01 | 1,010 | 1,052 | 993 | 1,037 | +85 | +8.9% | 165,300 |
| 2017/04/28 | 954 | 957 | 951 | 952 | -1 | -0.1% | 9,700 |
| 2017/04/27 | 952 | 957 | 946 | 953 | +1 | +0.1% | 14,300 |
| 2017/04/26 | 954 | 956 | 947 | 952 | +8 | +0.8% | 12,000 |
| 2017/04/25 | 942 | 956 | 934 | 944 | -3 | -0.3% | 19,500 |
| 2017/04/24 | 935 | 949 | 935 | 947 | +18 | +1.9% | 20,300 |
| 2017/04/21 | 935 | 935 | 923 | 929 | +1 | +0.1% | 10,700 |
| 2017/04/20 | 929 | 932 | 925 | 928 | +3 | +0.3% | 9,600 |
| 2017/04/19 | 920 | 932 | 920 | 925 | -4 | -0.4% | 8,400 |
| 2017/04/18 | 926 | 933 | 924 | 929 | +6 | +0.7% | 8,200 |
| 2017/04/17 | 918 | 927 | 914 | 923 | +13 | +1.4% | 12,800 |
| 2017/04/14 | 920 | 921 | 908 | 910 | -10 | -1.1% | 12,200 |
| 2017/04/13 | 911 | 922 | 910 | 920 | +9 | +1% | 14,300 |
| 2017/04/12 | 917 | 917 | 900 | 911 | -4 | -0.4% | 27,500 |
| 2017/04/11 | 931 | 931 | 915 | 915 | -11 | -1.2% | 14,100 |
| 2017/04/10 | 924 | 933 | 923 | 926 | +11 | +1.2% | 9,500 |
1801～
1850
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
