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 |
|---|---|---|---|---|---|---|---|
| 2013/03/07 | 66 | 67 | 65 | 66 | ±0 | ±0% | 882,000 |
| 2013/03/06 | 66 | 67 | 66 | 66 | ±0 | ±0% | 591,000 |
| 2013/03/05 | 66 | 68 | 66 | 66 | ±0 | ±0% | 808,000 |
| 2013/03/04 | 67 | 69 | 66 | 66 | -1 | -1.5% | 1,172,000 |
| 2013/03/01 | 66 | 67 | 66 | 67 | +1 | +1.5% | 870,000 |
| 2013/02/28 | 66 | 66 | 65 | 66 | +2 | +3.1% | 1,235,000 |
| 2013/02/27 | 62 | 67 | 62 | 64 | +2 | +3.2% | 1,712,000 |
| 2013/02/26 | 63 | 64 | 62 | 62 | -2 | -3.1% | 919,000 |
| 2013/02/25 | 66 | 66 | 64 | 64 | ±0 | ±0% | 637,000 |
| 2013/02/22 | 65 | 66 | 64 | 64 | -2 | -3% | 951,000 |
| 2013/02/21 | 65 | 68 | 65 | 66 | +1 | +1.5% | 1,121,000 |
| 2013/02/20 | 67 | 68 | 65 | 65 | -2 | -3% | 793,000 |
| 2013/02/19 | 65 | 68 | 65 | 67 | +3 | +4.7% | 1,320,000 |
| 2013/02/18 | 62 | 66 | 61 | 64 | +4 | +6.7% | 906,000 |
| 2013/02/15 | 61 | 62 | 56 | 60 | -1 | -1.6% | 1,555,000 |
| 2013/02/14 | 62 | 62 | 61 | 61 | ±0 | ±0% | 1,105,000 |
| 2013/02/13 | 67 | 67 | 60 | 61 | -6 | -9% | 1,872,000 |
| 2013/02/12 | 69 | 69 | 67 | 67 | -2 | -2.9% | 1,485,000 |
| 2013/02/08 | 71 | 71 | 69 | 69 | -1 | -1.4% | 1,054,000 |
| 2013/02/07 | 70 | 72 | 68 | 70 | ±0 | ±0% | 2,111,000 |
| 2013/02/06 | 71 | 72 | 70 | 70 | ±0 | ±0% | 621,000 |
| 2013/02/05 | 71 | 72 | 70 | 70 | -1 | -1.4% | 923,000 |
| 2013/02/04 | 73 | 73 | 71 | 71 | -1 | -1.4% | 1,131,000 |
| 2013/02/01 | 75 | 75 | 72 | 72 | -1 | -1.4% | 719,000 |
| 2013/01/31 | 74 | 74 | 72 | 73 | -2 | -2.7% | 1,319,000 |
| 2013/01/30 | 70 | 76 | 70 | 75 | +5 | +7.1% | 3,709,000 |
| 2013/01/29 | 69 | 72 | 69 | 70 | ±0 | ±0% | 1,169,000 |
| 2013/01/28 | 71 | 71 | 69 | 70 | +1 | +1.4% | 796,000 |
| 2013/01/25 | 71 | 72 | 69 | 69 | -1 | -1.4% | 1,120,000 |
| 2013/01/24 | 66 | 70 | 66 | 70 | +3 | +4.5% | 1,953,000 |
| 2013/01/23 | 73 | 73 | 67 | 67 | -6 | -8.2% | 1,874,000 |
| 2013/01/22 | 75 | 77 | 72 | 73 | -1 | -1.4% | 1,426,000 |
| 2013/01/21 | 74 | 76 | 71 | 74 | ±0 | ±0% | 1,622,000 |
| 2013/01/18 | 76 | 77 | 73 | 74 | +1 | +1.4% | 1,591,000 |
| 2013/01/17 | 76 | 78 | 72 | 73 | -3 | -3.9% | 2,245,000 |
| 2013/01/16 | 79 | 81 | 76 | 76 | -5 | -6.2% | 2,435,000 |
| 2013/01/15 | 80 | 82 | 79 | 81 | +1 | +1.3% | 2,728,000 |
| 2013/01/11 | 82 | 83 | 79 | 80 | -2 | -2.4% | 2,158,000 |
| 2013/01/10 | 82 | 83 | 80 | 82 | +2 | +2.5% | 3,746,000 |
| 2013/01/09 | 74 | 80 | 73 | 80 | +5 | +6.7% | 3,735,000 |
| 2013/01/08 | 74 | 77 | 74 | 75 | +1 | +1.4% | 1,768,000 |
| 2013/01/07 | 74 | 77 | 71 | 74 | +1 | +1.4% | 2,988,000 |
| 2013/01/04 | 72 | 73 | 71 | 73 | +3 | +4.3% | 1,165,000 |
| 2012/12/28 | 71 | 71 | 69 | 70 | -1 | -1.4% | 1,400,000 |
| 2012/12/27 | 73 | 74 | 71 | 71 | +1 | +1.4% | 3,339,000 |
| 2012/12/26 | 69 | 71 | 68 | 70 | +2 | +2.9% | 2,578,000 |
| 2012/12/25 | 69 | 70 | 67 | 68 | ±0 | ±0% | 2,046,000 |
| 2012/12/21 | 68 | 71 | 66 | 68 | ±0 | ±0% | 5,064,000 |
| 2012/12/20 | 68 | 69 | 66 | 68 | -1 | -1.4% | 3,247,000 |
| 2012/12/19 | 65 | 69 | 64 | 69 | +5 | +7.8% | 5,829,000 |
2851～
2900
件表示中 / 3571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 | 0.75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 | 89,700円 | +9.8% | +6.7% | 2.23% | 8.72倍 | 0.61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 |
| イチケン | 250,000円 | -3.5% | -0.5% | 4.60% | 6.26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% | 9.40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 |
市場注目の銘柄
チャート関連のコラム
