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 |
|---|---|---|---|---|---|---|---|
| 2011/03/14 | 55 | 69 | 45 | 60 | +17 | +39.5% | 10,704,000 |
| 2011/03/11 | 40 | 43 | 40 | 43 | +2 | +4.9% | 712,000 |
| 2011/03/10 | 42 | 42 | 41 | 41 | -2 | -4.7% | 596,000 |
| 2011/03/09 | 44 | 44 | 42 | 43 | -1 | -2.3% | 259,000 |
| 2011/03/08 | 44 | 45 | 43 | 44 | ±0 | ±0% | 433,000 |
| 2011/03/07 | 44 | 45 | 42 | 44 | ±0 | ±0% | 687,000 |
| 2011/03/04 | 43 | 48 | 43 | 44 | +2 | +4.8% | 3,471,000 |
| 2011/03/03 | 42 | 43 | 41 | 42 | +1 | +2.4% | 100,000 |
| 2011/03/02 | 42 | 43 | 41 | 41 | -1 | -2.4% | 131,000 |
| 2011/03/01 | 43 | 43 | 42 | 42 | ±0 | ±0% | 185,000 |
| 2011/02/28 | 41 | 42 | 41 | 42 | ±0 | ±0% | 294,000 |
| 2011/02/25 | 41 | 42 | 40 | 42 | +1 | +2.4% | 281,000 |
| 2011/02/24 | 41 | 42 | 41 | 41 | ±0 | ±0% | 183,000 |
| 2011/02/23 | 41 | 44 | 41 | 41 | ±0 | ±0% | 590,000 |
| 2011/02/22 | 42 | 42 | 41 | 41 | -1 | -2.4% | 273,000 |
| 2011/02/21 | 41 | 43 | 41 | 42 | ±0 | ±0% | 262,000 |
| 2011/02/18 | 41 | 42 | 40 | 42 | +1 | +2.4% | 105,000 |
| 2011/02/17 | 41 | 42 | 40 | 41 | ±0 | ±0% | 247,000 |
| 2011/02/16 | 41 | 41 | 40 | 41 | ±0 | ±0% | 265,000 |
| 2011/02/15 | 41 | 42 | 41 | 41 | ±0 | ±0% | 221,000 |
| 2011/02/14 | 41 | 42 | 41 | 41 | ±0 | ±0% | 131,000 |
| 2011/02/10 | 42 | 42 | 41 | 41 | -1 | -2.4% | 261,000 |
| 2011/02/09 | 42 | 42 | 41 | 42 | ±0 | ±0% | 81,000 |
| 2011/02/08 | 42 | 43 | 42 | 42 | ±0 | ±0% | 265,000 |
| 2011/02/07 | 45 | 45 | 41 | 42 | -3 | -6.7% | 1,367,000 |
| 2011/02/04 | 41 | 45 | 41 | 45 | +4 | +9.8% | 1,288,000 |
| 2011/02/03 | 42 | 42 | 41 | 41 | ±0 | ±0% | 297,000 |
| 2011/02/02 | 41 | 41 | 41 | 41 | +1 | +2.5% | 239,000 |
| 2011/02/01 | 39 | 41 | 39 | 40 | +1 | +2.6% | 404,000 |
| 2011/01/31 | 40 | 40 | 39 | 39 | -1 | -2.5% | 262,000 |
| 2011/01/28 | 42 | 42 | 40 | 40 | -2 | -4.8% | 250,000 |
| 2011/01/27 | 41 | 42 | 41 | 42 | +2 | +5% | 443,000 |
| 2011/01/26 | 39 | 41 | 39 | 40 | ±0 | ±0% | 402,000 |
| 2011/01/25 | 39 | 40 | 39 | 40 | +1 | +2.6% | 132,000 |
| 2011/01/24 | 38 | 39 | 38 | 39 | +1 | +2.6% | 215,000 |
| 2011/01/21 | 40 | 40 | 38 | 38 | -2 | -5% | 289,000 |
| 2011/01/20 | 40 | 41 | 39 | 40 | -1 | -2.4% | 322,000 |
| 2011/01/19 | 41 | 41 | 40 | 41 | ±0 | ±0% | 183,000 |
| 2011/01/18 | 41 | 42 | 41 | 41 | -1 | -2.4% | 71,000 |
| 2011/01/17 | 42 | 42 | 41 | 42 | +1 | +2.4% | 131,000 |
| 2011/01/14 | 41 | 41 | 41 | 41 | -1 | -2.4% | 266,000 |
| 2011/01/13 | 41 | 42 | 40 | 42 | +1 | +2.4% | 259,000 |
| 2011/01/12 | 41 | 41 | 41 | 41 | ±0 | ±0% | 202,000 |
| 2011/01/11 | 41 | 41 | 40 | 41 | ±0 | ±0% | 219,000 |
| 2011/01/07 | 42 | 42 | 40 | 41 | -1 | -2.4% | 388,000 |
| 2011/01/06 | 41 | 42 | 40 | 42 | +1 | +2.4% | 310,000 |
| 2011/01/05 | 41 | 41 | 40 | 41 | ±0 | ±0% | 92,000 |
| 2011/01/04 | 40 | 41 | 39 | 41 | +1 | +2.5% | 357,000 |
| 2010/12/30 | 39 | 40 | 39 | 40 | +1 | +2.6% | 456,000 |
| 2010/12/29 | 38 | 39 | 38 | 39 | +1 | +2.6% | 249,000 |
3451～
3500
件表示中 / 3683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 | 199,500円 | +12.6% | +101.0% | 4.46% | 12.26倍 | 0.91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 |
| 田辺工 | 210,100円 | +0.3% | +28.4% | 3.57% | 10.02倍 | 0.94倍 |
|
化学プラントを主体とする中堅総合プラント工事会社。関東、中部が地盤。タイで表面処理事業 |
| 三晃金 | 541,000円 | +4.9% | +5.1% | 6.47% | 7.73倍 | 0.82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 |
| イチケン | 270,400円 | -0.4% | +41.8% | 5.18% | 5.03倍 | 0.62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 | 66,500円 | +20.9% | +13.5% | 3.31% | 9.15倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
