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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,420 | 1,438 | 1,417 | 1,436 | +14 | +1% | 51,600 |
| 2024/01/30 | 1,415 | 1,422 | 1,411 | 1,422 | +7 | +0.5% | 104,100 |
| 2024/01/29 | 1,413 | 1,423 | 1,405 | 1,415 | +9 | +0.6% | 85,600 |
| 2024/01/26 | 1,413 | 1,416 | 1,406 | 1,406 | -7 | -0.5% | 48,500 |
| 2024/01/25 | 1,403 | 1,417 | 1,402 | 1,413 | +10 | +0.7% | 35,200 |
| 2024/01/24 | 1,414 | 1,414 | 1,403 | 1,403 | -2 | -0.1% | 32,900 |
| 2024/01/23 | 1,410 | 1,413 | 1,403 | 1,405 | -3 | -0.2% | 57,900 |
| 2024/01/22 | 1,410 | 1,412 | 1,405 | 1,408 | +1 | +0.1% | 44,100 |
| 2024/01/19 | 1,414 | 1,415 | 1,407 | 1,407 | -8 | -0.6% | 38,500 |
| 2024/01/18 | 1,408 | 1,421 | 1,404 | 1,415 | +7 | +0.5% | 43,800 |
| 2024/01/17 | 1,422 | 1,434 | 1,408 | 1,408 | -7 | -0.5% | 60,800 |
| 2024/01/16 | 1,418 | 1,423 | 1,408 | 1,415 | -3 | -0.2% | 43,500 |
| 2024/01/15 | 1,393 | 1,427 | 1,392 | 1,418 | +31 | +2.2% | 88,800 |
| 2024/01/12 | 1,402 | 1,402 | 1,385 | 1,387 | -15 | -1.1% | 55,600 |
| 2024/01/11 | 1,410 | 1,411 | 1,400 | 1,402 | +3 | +0.2% | 48,400 |
| 2024/01/10 | 1,407 | 1,417 | 1,392 | 1,399 | -7 | -0.5% | 72,700 |
| 2024/01/09 | 1,403 | 1,409 | 1,393 | 1,406 | +8 | +0.6% | 51,600 |
| 2024/01/05 | 1,390 | 1,402 | 1,379 | 1,398 | +14 | +1% | 68,900 |
| 2024/01/04 | 1,377 | 1,384 | 1,359 | 1,384 | +29 | +2.1% | 45,000 |
| 2023/12/29 | 1,335 | 1,357 | 1,335 | 1,355 | +22 | +1.7% | 43,000 |
| 2023/12/28 | 1,320 | 1,338 | 1,311 | 1,333 | +16 | +1.2% | 31,400 |
| 2023/12/27 | 1,312 | 1,317 | 1,308 | 1,317 | +11 | +0.8% | 17,100 |
| 2023/12/26 | 1,304 | 1,311 | 1,303 | 1,306 | +2 | +0.2% | 16,000 |
| 2023/12/25 | 1,300 | 1,305 | 1,297 | 1,304 | +5 | +0.4% | 19,000 |
| 2023/12/22 | 1,285 | 1,299 | 1,285 | 1,299 | +14 | +1.1% | 15,100 |
| 2023/12/21 | 1,288 | 1,292 | 1,283 | 1,285 | -11 | -0.8% | 28,700 |
| 2023/12/20 | 1,300 | 1,303 | 1,293 | 1,296 | -3 | -0.2% | 27,400 |
| 2023/12/19 | 1,298 | 1,304 | 1,285 | 1,299 | +2 | +0.2% | 51,000 |
| 2023/12/18 | 1,300 | 1,300 | 1,280 | 1,297 | -7 | -0.5% | 38,200 |
| 2023/12/15 | 1,306 | 1,309 | 1,301 | 1,304 | +2 | +0.2% | 26,000 |
| 2023/12/14 | 1,316 | 1,321 | 1,301 | 1,302 | -8 | -0.6% | 28,800 |
| 2023/12/13 | 1,320 | 1,325 | 1,309 | 1,310 | -5 | -0.4% | 31,200 |
| 2023/12/12 | 1,332 | 1,332 | 1,315 | 1,315 | -17 | -1.3% | 19,800 |
| 2023/12/11 | 1,310 | 1,332 | 1,310 | 1,332 | +26 | +2% | 22,700 |
| 2023/12/08 | 1,323 | 1,330 | 1,306 | 1,306 | -24 | -1.8% | 37,800 |
| 2023/12/07 | 1,343 | 1,347 | 1,330 | 1,330 | -18 | -1.3% | 27,400 |
| 2023/12/06 | 1,350 | 1,354 | 1,348 | 1,348 | +6 | +0.4% | 17,500 |
| 2023/12/05 | 1,366 | 1,368 | 1,342 | 1,342 | -20 | -1.5% | 34,300 |
| 2023/12/04 | 1,358 | 1,364 | 1,351 | 1,362 | +9 | +0.7% | 33,300 |
| 2023/12/01 | 1,354 | 1,361 | 1,350 | 1,353 | +1 | +0.1% | 31,900 |
| 2023/11/30 | 1,347 | 1,353 | 1,342 | 1,352 | +12 | +0.9% | 20,500 |
| 2023/11/29 | 1,340 | 1,346 | 1,339 | 1,340 | -3 | -0.2% | 14,000 |
| 2023/11/28 | 1,350 | 1,351 | 1,338 | 1,343 | +1 | +0.1% | 15,400 |
| 2023/11/27 | 1,356 | 1,358 | 1,340 | 1,342 | -8 | -0.6% | 39,100 |
| 2023/11/24 | 1,327 | 1,350 | 1,327 | 1,350 | +28 | +2.1% | 47,500 |
| 2023/11/22 | 1,309 | 1,323 | 1,309 | 1,322 | +13 | +1% | 24,900 |
| 2023/11/21 | 1,307 | 1,318 | 1,305 | 1,309 | +5 | +0.4% | 32,100 |
| 2023/11/20 | 1,314 | 1,326 | 1,304 | 1,304 | -3 | -0.2% | 43,100 |
| 2023/11/17 | 1,298 | 1,312 | 1,298 | 1,307 | +12 | +0.9% | 38,200 |
| 2023/11/16 | 1,300 | 1,302 | 1,286 | 1,295 | -8 | -0.6% | 26,600 |
201～
250
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
