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 |
---|---|---|---|---|---|---|---|
2023/09/01 | 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 |
2023/07/13 | 1,329 | 1,333 | 1,318 | 1,326 | -5 | -0.4% | 33,400 |
2023/07/12 | 1,340 | 1,345 | 1,330 | 1,331 | -9 | -0.7% | 36,100 |
2023/07/11 | 1,340 | 1,355 | 1,339 | 1,340 | +2 | +0.1% | 29,500 |
2023/07/10 | 1,340 | 1,350 | 1,337 | 1,338 | -2 | -0.1% | 31,600 |
2023/07/07 | 1,356 | 1,356 | 1,333 | 1,340 | -18 | -1.3% | 69,600 |
2023/07/06 | 1,365 | 1,368 | 1,355 | 1,358 | -8 | -0.6% | 38,900 |
2023/07/05 | 1,362 | 1,367 | 1,352 | 1,366 | +4 | +0.3% | 25,700 |
2023/07/04 | 1,367 | 1,375 | 1,360 | 1,362 | -8 | -0.6% | 38,200 |
2023/07/03 | 1,376 | 1,379 | 1,362 | 1,370 | +2 | +0.1% | 55,900 |
2023/06/30 | 1,348 | 1,369 | 1,339 | 1,368 | +29 | +2.2% | 58,300 |
2023/06/29 | 1,340 | 1,349 | 1,330 | 1,339 | +1 | +0.1% | 38,000 |
2023/06/28 | 1,321 | 1,338 | 1,321 | 1,338 | +17 | +1.3% | 18,200 |
2023/06/27 | 1,320 | 1,327 | 1,316 | 1,321 | -6 | -0.5% | 17,600 |
2023/06/26 | 1,315 | 1,344 | 1,305 | 1,327 | +12 | +0.9% | 47,300 |
2023/06/23 | 1,343 | 1,346 | 1,308 | 1,315 | -21 | -1.6% | 61,400 |
2023/06/22 | 1,330 | 1,342 | 1,326 | 1,336 | +5 | +0.4% | 50,800 |
301~
350
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