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 |
|---|---|---|---|---|---|---|---|
| 2010/12/17 | 39 | 41 | 39 | 40 | +1 | +2.6% | 1,081,000 |
| 2010/12/16 | 40 | 41 | 39 | 39 | -2 | -4.9% | 984,000 |
| 2010/12/15 | 41 | 41 | 39 | 41 | ±0 | ±0% | 981,000 |
| 2010/12/14 | 42 | 42 | 40 | 41 | ±0 | ±0% | 597,000 |
| 2010/12/13 | 40 | 41 | 39 | 41 | +1 | +2.5% | 863,000 |
| 2010/12/10 | 40 | 42 | 40 | 40 | -3 | -7% | 1,142,000 |
| 2010/12/09 | 42 | 43 | 39 | 43 | ±0 | ±0% | 1,663,000 |
| 2010/12/08 | 44 | 46 | 42 | 43 | -1 | -2.3% | 3,020,000 |
| 2010/12/07 | 44 | 45 | 42 | 44 | +1 | +2.3% | 3,459,000 |
| 2010/12/06 | 36 | 44 | 36 | 43 | +7 | +19.4% | 4,322,000 |
| 2010/12/03 | 35 | 36 | 34 | 36 | ±0 | ±0% | 343,000 |
| 2010/12/02 | 36 | 36 | 34 | 36 | +1 | +2.9% | 356,000 |
| 2010/12/01 | 36 | 36 | 35 | 35 | -2 | -5.4% | 544,000 |
| 2010/11/30 | 36 | 37 | 35 | 37 | +2 | +5.7% | 780,000 |
| 2010/11/29 | 35 | 36 | 34 | 35 | +1 | +2.9% | 504,000 |
| 2010/11/26 | 36 | 36 | 34 | 34 | -1 | -2.9% | 592,000 |
| 2010/11/25 | 34 | 36 | 34 | 35 | +2 | +6.1% | 1,066,000 |
| 2010/11/24 | 33 | 34 | 32 | 33 | ±0 | ±0% | 901,000 |
| 2010/11/22 | 31 | 33 | 31 | 33 | +2 | +6.5% | 788,000 |
| 2010/11/19 | 32 | 34 | 31 | 31 | -1 | -3.1% | 887,000 |
| 2010/11/18 | 32 | 32 | 31 | 32 | ±0 | ±0% | 402,000 |
| 2010/11/17 | 30 | 32 | 30 | 32 | +1 | +3.2% | 523,000 |
| 2010/11/16 | 31 | 32 | 31 | 31 | ±0 | ±0% | 799,000 |
| 2010/11/15 | 32 | 32 | 31 | 31 | ±0 | ±0% | 808,000 |
| 2010/11/12 | 31 | 31 | 30 | 31 | ±0 | ±0% | 395,000 |
| 2010/11/11 | 32 | 32 | 31 | 31 | -1 | -3.1% | 462,000 |
| 2010/11/10 | 31 | 32 | 30 | 32 | +2 | +6.7% | 557,000 |
| 2010/11/09 | 31 | 31 | 30 | 30 | -1 | -3.2% | 463,000 |
| 2010/11/08 | 32 | 32 | 30 | 31 | -1 | -3.1% | 337,000 |
| 2010/11/05 | 32 | 32 | 31 | 32 | ±0 | ±0% | 546,000 |
| 2010/11/04 | 31 | 33 | 31 | 32 | +2 | +6.7% | 493,000 |
| 2010/11/02 | 30 | 31 | 30 | 30 | ±0 | ±0% | 287,000 |
| 2010/11/01 | 32 | 32 | 30 | 30 | -2 | -6.3% | 589,000 |
| 2010/10/29 | 30 | 32 | 30 | 32 | +2 | +6.7% | 792,000 |
| 2010/10/28 | 30 | 31 | 29 | 30 | +1 | +3.4% | 554,000 |
| 2010/10/27 | 28 | 30 | 28 | 29 | +1 | +3.6% | 620,000 |
| 2010/10/26 | 27 | 28 | 27 | 28 | ±0 | ±0% | 112,000 |
| 2010/10/25 | 28 | 28 | 27 | 28 | ±0 | ±0% | 93,000 |
| 2010/10/22 | 27 | 28 | 27 | 28 | +1 | +3.7% | 181,000 |
| 2010/10/21 | 28 | 28 | 27 | 27 | -1 | -3.6% | 74,000 |
| 2010/10/20 | 27 | 28 | 27 | 28 | ±0 | ±0% | 304,000 |
| 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 |
3501～
3550
件表示中 / 3677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 | 185,600円 | +12.6% | +101.0% | 4.80% | 11.41倍 | 0.84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 |
| 三晃金 | 528,000円 | +4.9% | +5.1% | 6.63% | 7.54倍 | 0.80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 |
| 田辺工 | 194,000円 | +0.3% | +28.4% | 3.87% | 9.25倍 | 0.87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 |
| テスＨＤ | 27,800円 | +24.0% | -94.8% | 2.76% | 28.00倍 | 0.46倍 |
|
再生可能エネ発電所のＥＰＣ（設計・調達・施工）や自社所有発電所による供給事業を展開 |
| イチケン | 263,500円 | -0.4% | +41.8% | 5.31% | 4.90倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
