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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,535 | 1,543 | 1,521 | 1,524 | -12 | -0.8% | 61,200 |
2023/09/25 | 1,540 | 1,542 | 1,518 | 1,536 | -3 | -0.2% | 71,000 |
2023/09/22 | 1,537 | 1,545 | 1,520 | 1,539 | -7 | -0.5% | 33,600 |
2023/09/21 | 1,550 | 1,560 | 1,540 | 1,546 | -3 | -0.2% | 40,700 |
2023/09/20 | 1,562 | 1,563 | 1,549 | 1,549 | -10 | -0.6% | 52,900 |
2023/09/19 | 1,532 | 1,559 | 1,524 | 1,559 | +34 | +2.2% | 39,900 |
2023/09/15 | 1,511 | 1,534 | 1,507 | 1,525 | +12 | +0.8% | 60,400 |
2023/09/14 | 1,503 | 1,514 | 1,498 | 1,513 | +10 | +0.7% | 25,900 |
2023/09/13 | 1,517 | 1,517 | 1,499 | 1,503 | -17 | -1.1% | 33,800 |
2023/09/12 | 1,505 | 1,520 | 1,503 | 1,520 | +21 | +1.4% | 48,100 |
2023/09/11 | 1,498 | 1,504 | 1,490 | 1,499 | +8 | +0.5% | 25,600 |
2023/09/08 | 1,489 | 1,497 | 1,486 | 1,491 | -5 | -0.3% | 44,100 |
2023/09/07 | 1,490 | 1,502 | 1,488 | 1,496 | +6 | +0.4% | 31,200 |
2023/09/06 | 1,497 | 1,498 | 1,489 | 1,490 | -7 | -0.5% | 26,800 |
2023/09/05 | 1,503 | 1,503 | 1,487 | 1,497 | +1 | +0.1% | 33,200 |
2023/09/04 | 1,495 | 1,504 | 1,490 | 1,496 | +9 | +0.6% | 30,300 |
2023/09/01 | 1,480 | 1,490 | 1,476 | 1,487 | +11 | +0.7% | 35,100 |
2023/08/31 | 1,471 | 1,480 | 1,462 | 1,476 | +5 | +0.3% | 40,900 |
2023/08/30 | 1,462 | 1,474 | 1,453 | 1,471 | +1 | +0.1% | 35,100 |
2023/08/29 | 1,473 | 1,474 | 1,458 | 1,470 | +10 | +0.7% | 28,000 |
2023/08/28 | 1,449 | 1,460 | 1,443 | 1,460 | +18 | +1.2% | 24,300 |
2023/08/25 | 1,440 | 1,445 | 1,427 | 1,442 | +2 | +0.1% | 20,800 |
2023/08/24 | 1,426 | 1,450 | 1,426 | 1,440 | +18 | +1.3% | 32,500 |
2023/08/23 | 1,421 | 1,425 | 1,416 | 1,422 | +1 | +0.1% | 17,600 |
2023/08/22 | 1,416 | 1,423 | 1,416 | 1,421 | +2 | +0.1% | 21,200 |
2023/08/21 | 1,413 | 1,431 | 1,410 | 1,419 | +4 | +0.3% | 34,100 |
2023/08/18 | 1,411 | 1,425 | 1,407 | 1,415 | -2 | -0.1% | 17,800 |
2023/08/17 | 1,422 | 1,423 | 1,403 | 1,417 | -5 | -0.4% | 36,400 |
2023/08/16 | 1,437 | 1,438 | 1,422 | 1,422 | -21 | -1.5% | 44,500 |
2023/08/15 | 1,452 | 1,452 | 1,437 | 1,443 | -3 | -0.2% | 32,500 |
2023/08/14 | 1,444 | 1,452 | 1,442 | 1,446 | -9 | -0.6% | 26,600 |
2023/08/10 | 1,445 | 1,455 | 1,434 | 1,455 | +14 | +1% | 26,700 |
2023/08/09 | 1,465 | 1,465 | 1,436 | 1,441 | -24 | -1.6% | 37,100 |
2023/08/08 | 1,448 | 1,479 | 1,445 | 1,465 | +26 | +1.8% | 59,100 |
2023/08/07 | 1,444 | 1,450 | 1,420 | 1,439 | -9 | -0.6% | 34,200 |
2023/08/04 | 1,419 | 1,449 | 1,397 | 1,448 | +68 | +4.9% | 152,000 |
2023/08/03 | 1,390 | 1,390 | 1,375 | 1,380 | -13 | -0.9% | 46,300 |
2023/08/02 | 1,405 | 1,416 | 1,393 | 1,393 | -10 | -0.7% | 42,200 |
2023/08/01 | 1,397 | 1,408 | 1,393 | 1,403 | +6 | +0.4% | 45,500 |
2023/07/31 | 1,396 | 1,404 | 1,387 | 1,397 | +14 | +1% | 49,600 |
2023/07/28 | 1,372 | 1,391 | 1,362 | 1,383 | ±0 | ±0% | 99,100 |
2023/07/27 | 1,396 | 1,396 | 1,373 | 1,383 | -12 | -0.9% | 26,700 |
2023/07/26 | 1,377 | 1,397 | 1,370 | 1,395 | +19 | +1.4% | 41,600 |
2023/07/25 | 1,376 | 1,382 | 1,368 | 1,376 | +3 | +0.2% | 22,600 |
2023/07/24 | 1,366 | 1,378 | 1,366 | 1,373 | +12 | +0.9% | 26,200 |
2023/07/21 | 1,348 | 1,369 | 1,342 | 1,361 | +13 | +1% | 48,500 |
2023/07/20 | 1,347 | 1,351 | 1,338 | 1,348 | +4 | +0.3% | 22,100 |
2023/07/19 | 1,345 | 1,345 | 1,334 | 1,344 | +10 | +0.7% | 32,700 |
2023/07/18 | 1,315 | 1,334 | 1,315 | 1,334 | +18 | +1.4% | 31,000 |
2023/07/14 | 1,333 | 1,336 | 1,310 | 1,316 | -10 | -0.8% | 33,500 |
151~
200
件表示中 / 3452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 | 181,400円 | +7.8% | +61.0% | 4.91% | 10.98倍 | 0.83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 |
北海工 | 103,500円 | +5.5% | -27.2% | 1.93% | 15.10倍 | 0.71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 |
オーテック | 346,500円 | +12.4% | +6.2% | 3.61% | 12.84倍 | 0.97倍 |
|
工場・ビル空調自動制御設備の建設、施工、メンテなどが柱。建築設備資材や機器販売も展開 |
三晃金 | 471,500円 | +4.9% | -5.6% | 4.03% | 7.39倍 | 0.73倍 |
|
日本製鉄系の金属屋根大手。官公需強く長尺屋根首位。緑化屋根深耕。プレハブ向け住宅部材も |
藤田エンジ | 156,000円 | +18.5% | +22.8% | 3.85% | 9.22倍 | 0.85倍 |
|
群馬県が地盤の設備工事中堅。空調・産業設備の保守に強み。情報システムや電子部品製造も |
市場注目の銘柄
チャート関連のコラム