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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,645 | 1,645 | 1,630 | 1,643 | -8 | -0.5% | 53,500 |
| 2024/08/20 | 1,655 | 1,658 | 1,636 | 1,651 | +10 | +0.6% | 50,000 |
| 2024/08/19 | 1,665 | 1,673 | 1,641 | 1,641 | -37 | -2.2% | 100,900 |
| 2024/08/16 | 1,705 | 1,705 | 1,670 | 1,678 | -1 | -0.1% | 94,600 |
| 2024/08/15 | 1,655 | 1,683 | 1,649 | 1,679 | +22 | +1.3% | 56,600 |
| 2024/08/14 | 1,645 | 1,662 | 1,633 | 1,657 | +17 | +1% | 64,100 |
| 2024/08/13 | 1,640 | 1,646 | 1,615 | 1,640 | +15 | +0.9% | 93,800 |
| 2024/08/09 | 1,630 | 1,659 | 1,590 | 1,625 | +32 | +2% | 137,100 |
| 2024/08/08 | 1,590 | 1,616 | 1,576 | 1,593 | -1 | -0.1% | 70,200 |
| 2024/08/07 | 1,570 | 1,648 | 1,535 | 1,594 | +22 | +1.4% | 243,400 |
| 2024/08/06 | 1,523 | 1,587 | 1,510 | 1,572 | +183 | +13.2% | 236,800 |
| 2024/08/05 | 1,573 | 1,578 | 1,351 | 1,389 | -224 | -13.9% | 313,800 |
| 2024/08/02 | 1,660 | 1,666 | 1,613 | 1,613 | -97 | -5.7% | 305,200 |
| 2024/08/01 | 1,772 | 1,772 | 1,692 | 1,710 | -78 | -4.4% | 175,200 |
| 2024/07/31 | 1,750 | 1,789 | 1,750 | 1,788 | +38 | +2.2% | 108,400 |
| 2024/07/30 | 1,744 | 1,766 | 1,740 | 1,750 | -4 | -0.2% | 153,800 |
| 2024/07/29 | 1,726 | 1,755 | 1,718 | 1,754 | +45 | +2.6% | 137,700 |
| 2024/07/26 | 1,709 | 1,713 | 1,683 | 1,709 | +16 | +0.9% | 73,900 |
| 2024/07/25 | 1,700 | 1,703 | 1,677 | 1,693 | -17 | -1% | 185,800 |
| 2024/07/24 | 1,747 | 1,748 | 1,706 | 1,710 | -31 | -1.8% | 91,400 |
| 2024/07/23 | 1,740 | 1,753 | 1,730 | 1,741 | +1 | +0.1% | 85,100 |
| 2024/07/22 | 1,750 | 1,750 | 1,723 | 1,740 | -6 | -0.3% | 80,100 |
| 2024/07/19 | 1,741 | 1,747 | 1,729 | 1,746 | +6 | +0.3% | 71,000 |
| 2024/07/18 | 1,736 | 1,752 | 1,726 | 1,740 | -6 | -0.3% | 62,000 |
| 2024/07/17 | 1,734 | 1,754 | 1,733 | 1,746 | +20 | +1.2% | 56,200 |
| 2024/07/16 | 1,714 | 1,733 | 1,699 | 1,726 | +22 | +1.3% | 116,700 |
| 2024/07/12 | 1,699 | 1,717 | 1,697 | 1,704 | ±0 | ±0% | 87,600 |
| 2024/07/11 | 1,710 | 1,717 | 1,702 | 1,704 | +5 | +0.3% | 85,100 |
| 2024/07/10 | 1,711 | 1,716 | 1,685 | 1,699 | -5 | -0.3% | 115,500 |
| 2024/07/09 | 1,721 | 1,721 | 1,700 | 1,704 | -19 | -1.1% | 98,100 |
| 2024/07/08 | 1,747 | 1,750 | 1,723 | 1,723 | -22 | -1.3% | 65,100 |
| 2024/07/05 | 1,759 | 1,759 | 1,740 | 1,745 | -9 | -0.5% | 47,400 |
| 2024/07/04 | 1,733 | 1,755 | 1,731 | 1,754 | +31 | +1.8% | 42,400 |
| 2024/07/03 | 1,727 | 1,736 | 1,714 | 1,723 | +3 | +0.2% | 97,900 |
| 2024/07/02 | 1,738 | 1,741 | 1,713 | 1,720 | -18 | -1% | 94,400 |
| 2024/07/01 | 1,732 | 1,753 | 1,732 | 1,738 | +15 | +0.9% | 96,100 |
| 2024/06/28 | 1,728 | 1,728 | 1,717 | 1,723 | +7 | +0.4% | 43,300 |
| 2024/06/27 | 1,709 | 1,721 | 1,704 | 1,716 | +13 | +0.8% | 57,600 |
| 2024/06/26 | 1,712 | 1,712 | 1,697 | 1,703 | -2 | -0.1% | 36,700 |
| 2024/06/25 | 1,707 | 1,716 | 1,702 | 1,705 | +1 | +0.1% | 41,800 |
| 2024/06/24 | 1,700 | 1,711 | 1,693 | 1,704 | +9 | +0.5% | 34,100 |
| 2024/06/21 | 1,687 | 1,707 | 1,681 | 1,695 | +15 | +0.9% | 43,600 |
| 2024/06/20 | 1,689 | 1,692 | 1,668 | 1,680 | -14 | -0.8% | 74,200 |
| 2024/06/19 | 1,687 | 1,715 | 1,684 | 1,694 | +7 | +0.4% | 39,900 |
| 2024/06/18 | 1,703 | 1,703 | 1,682 | 1,687 | -3 | -0.2% | 35,100 |
| 2024/06/17 | 1,708 | 1,708 | 1,675 | 1,690 | -21 | -1.2% | 68,300 |
| 2024/06/14 | 1,720 | 1,722 | 1,705 | 1,711 | -3 | -0.2% | 58,200 |
| 2024/06/13 | 1,747 | 1,747 | 1,708 | 1,714 | -31 | -1.8% | 70,100 |
| 2024/06/12 | 1,750 | 1,754 | 1,740 | 1,745 | +7 | +0.4% | 29,000 |
| 2024/06/11 | 1,744 | 1,748 | 1,734 | 1,738 | ±0 | ±0% | 35,400 |
151～
200
件表示中 / 3673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 | 175,000円 | +12.6% | +101.0% | 5.09% | 10.76倍 | 0.80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 |
| テスＨＤ | 28,600円 | +24.0% | -94.8% | 2.68% | 28.80倍 | 0.48倍 |
|
再生可能エネ発電所のＥＰＣ（設計・調達・施工）や自社所有発電所による供給事業を展開 |
| イチケン | 260,000円 | -0.4% | +41.8% | 5.38% | 4.84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 |
| 日基礎 | 60,600円 | +20.9% | +13.5% | 3.63% | 8.34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 |
| ダイセキソリュ | 102,700円 | -26.5% | -20.1% | 1.36% | 13.55倍 | 1.02倍 |
|
汚染土壌の調査から浄化処理までの一貫体制に特徴。名古屋地盤だが関東、関西でも展開拡大 |
市場注目の銘柄
チャート関連のコラム
