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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 28 | 29 | 27 | 28 | -1 | -3.4% | 115,000 |
| 2010/10/18 | 28 | 29 | 28 | 29 | +1 | +3.6% | 60,000 |
| 2010/10/15 | 29 | 29 | 28 | 28 | -1 | -3.4% | 74,000 |
| 2010/10/14 | 28 | 29 | 28 | 29 | +1 | +3.6% | 199,000 |
| 2010/10/13 | 28 | 29 | 28 | 28 | -1 | -3.4% | 83,000 |
| 2010/10/12 | 30 | 30 | 29 | 29 | ±0 | ±0% | 181,000 |
| 2010/10/08 | 31 | 31 | 29 | 29 | -1 | -3.3% | 194,000 |
| 2010/10/07 | 30 | 31 | 30 | 30 | ±0 | ±0% | 78,000 |
| 2010/10/06 | 30 | 30 | 29 | 30 | ±0 | ±0% | 193,000 |
| 2010/10/05 | 30 | 30 | 29 | 30 | ±0 | ±0% | 35,000 |
| 2010/10/04 | 30 | 30 | 30 | 30 | ±0 | ±0% | 120,000 |
| 2010/10/01 | 31 | 31 | 30 | 30 | ±0 | ±0% | 87,000 |
| 2010/09/30 | 31 | 31 | 30 | 30 | -1 | -3.2% | 162,000 |
| 2010/09/29 | 30 | 31 | 30 | 31 | +1 | +3.3% | 64,000 |
| 2010/09/28 | 30 | 30 | 30 | 30 | -1 | -3.2% | 164,000 |
| 2010/09/27 | 31 | 31 | 30 | 31 | +1 | +3.3% | 267,000 |
| 2010/09/24 | 31 | 32 | 30 | 30 | -1 | -3.2% | 65,000 |
| 2010/09/22 | 31 | 31 | 31 | 31 | ±0 | ±0% | 127,000 |
| 2010/09/21 | 32 | 32 | 31 | 31 | ±0 | ±0% | 23,000 |
| 2010/09/17 | 31 | 31 | 30 | 31 | ±0 | ±0% | 205,000 |
| 2010/09/16 | 32 | 32 | 31 | 31 | -1 | -3.1% | 130,000 |
| 2010/09/15 | 33 | 33 | 31 | 32 | -1 | -3% | 74,000 |
| 2010/09/14 | 32 | 33 | 31 | 33 | +1 | +3.1% | 53,000 |
| 2010/09/13 | 32 | 32 | 31 | 32 | ±0 | ±0% | 236,000 |
| 2010/09/10 | 32 | 32 | 32 | 32 | +1 | +3.2% | 142,000 |
| 2010/09/09 | 31 | 31 | 31 | 31 | ±0 | ±0% | 77,000 |
| 2010/09/08 | 31 | 32 | 31 | 31 | -1 | -3.1% | 204,000 |
| 2010/09/07 | 33 | 33 | 31 | 32 | -1 | -3% | 166,000 |
| 2010/09/06 | 32 | 33 | 32 | 33 | +1 | +3.1% | 58,000 |
| 2010/09/03 | 32 | 33 | 31 | 32 | ±0 | ±0% | 203,000 |
| 2010/09/02 | 31 | 32 | 31 | 32 | +2 | +6.7% | 43,000 |
| 2010/09/01 | 30 | 31 | 30 | 30 | ±0 | ±0% | 204,000 |
| 2010/08/31 | 32 | 32 | 30 | 30 | -2 | -6.3% | 345,000 |
| 2010/08/30 | 31 | 32 | 30 | 32 | +1 | +3.2% | 211,000 |
| 2010/08/27 | 30 | 31 | 30 | 31 | ±0 | ±0% | 93,000 |
| 2010/08/26 | 31 | 31 | 30 | 31 | ±0 | ±0% | 89,000 |
| 2010/08/25 | 32 | 32 | 30 | 31 | -1 | -3.1% | 324,000 |
| 2010/08/24 | 32 | 32 | 31 | 32 | ±0 | ±0% | 61,000 |
| 2010/08/23 | 33 | 33 | 31 | 32 | ±0 | ±0% | 128,000 |
| 2010/08/20 | 31 | 32 | 31 | 32 | ±0 | ±0% | 154,000 |
| 2010/08/19 | 31 | 32 | 31 | 32 | +1 | +3.2% | 34,000 |
| 2010/08/18 | 32 | 32 | 31 | 31 | -1 | -3.1% | 198,000 |
| 2010/08/17 | 33 | 33 | 32 | 32 | -1 | -3% | 137,000 |
| 2010/08/16 | 33 | 33 | 32 | 33 | +1 | +3.1% | 98,000 |
| 2010/08/13 | 32 | 32 | 31 | 32 | ±0 | ±0% | 180,000 |
| 2010/08/12 | 31 | 32 | 30 | 32 | +1 | +3.2% | 182,000 |
| 2010/08/11 | 33 | 33 | 31 | 31 | -1 | -3.1% | 304,000 |
| 2010/08/10 | 34 | 34 | 32 | 32 | -1 | -3% | 133,000 |
| 2010/08/09 | 34 | 34 | 33 | 33 | -1 | -2.9% | 142,000 |
| 2010/08/06 | 33 | 34 | 33 | 34 | ±0 | ±0% | 112,000 |
3451～
3500
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
