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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 33 | 34 | 33 | 34 | ±0 | ±0% | 618,000 |
| 2010/08/04 | 37 | 38 | 33 | 34 | +2 | +6.3% | 1,557,000 |
| 2010/08/03 | 32 | 33 | 32 | 32 | ±0 | ±0% | 106,000 |
| 2010/08/02 | 33 | 33 | 31 | 32 | -2 | -5.9% | 635,000 |
| 2010/07/30 | 35 | 35 | 33 | 34 | -1 | -2.9% | 224,000 |
| 2010/07/29 | 35 | 35 | 34 | 35 | ±0 | ±0% | 135,000 |
| 2010/07/28 | 32 | 35 | 32 | 35 | +3 | +9.4% | 582,000 |
| 2010/07/27 | 32 | 32 | 31 | 32 | +1 | +3.2% | 99,000 |
| 2010/07/26 | 31 | 32 | 31 | 31 | ±0 | ±0% | 90,000 |
| 2010/07/23 | 32 | 32 | 30 | 31 | -1 | -3.1% | 142,000 |
| 2010/07/22 | 30 | 32 | 30 | 32 | +2 | +6.7% | 185,000 |
| 2010/07/21 | 32 | 32 | 30 | 30 | -2 | -6.3% | 344,000 |
| 2010/07/20 | 32 | 32 | 31 | 32 | ±0 | ±0% | 135,000 |
| 2010/07/16 | 32 | 34 | 32 | 32 | ±0 | ±0% | 157,000 |
| 2010/07/15 | 33 | 33 | 32 | 32 | -1 | -3% | 49,000 |
| 2010/07/14 | 33 | 33 | 32 | 33 | +1 | +3.1% | 199,000 |
| 2010/07/13 | 32 | 33 | 32 | 32 | ±0 | ±0% | 75,000 |
| 2010/07/12 | 33 | 33 | 32 | 32 | -1 | -3% | 178,000 |
| 2010/07/09 | 33 | 33 | 33 | 33 | -1 | -2.9% | 99,000 |
| 2010/07/08 | 34 | 34 | 33 | 34 | +1 | +3% | 105,000 |
| 2010/07/07 | 34 | 34 | 33 | 33 | -1 | -2.9% | 158,000 |
| 2010/07/06 | 32 | 34 | 32 | 34 | +1 | +3% | 92,000 |
| 2010/07/05 | 33 | 34 | 33 | 33 | -1 | -2.9% | 93,000 |
| 2010/07/02 | 33 | 34 | 32 | 34 | +2 | +6.3% | 107,000 |
| 2010/07/01 | 33 | 34 | 32 | 32 | -1 | -3% | 27,000 |
| 2010/06/30 | 33 | 34 | 31 | 33 | ±0 | ±0% | 259,000 |
| 2010/06/29 | 33 | 34 | 33 | 33 | -1 | -2.9% | 147,000 |
| 2010/06/28 | 34 | 34 | 33 | 34 | -1 | -2.9% | 215,000 |
| 2010/06/25 | 35 | 35 | 34 | 35 | ±0 | ±0% | 134,000 |
| 2010/06/24 | 36 | 36 | 35 | 35 | ±0 | ±0% | 20,000 |
| 2010/06/23 | 35 | 36 | 35 | 35 | -1 | -2.8% | 41,000 |
| 2010/06/22 | 36 | 37 | 35 | 36 | ±0 | ±0% | 68,000 |
| 2010/06/21 | 35 | 37 | 35 | 36 | +1 | +2.9% | 201,000 |
| 2010/06/18 | 35 | 36 | 35 | 35 | -1 | -2.8% | 93,000 |
| 2010/06/17 | 36 | 37 | 35 | 36 | -1 | -2.7% | 112,000 |
| 2010/06/16 | 37 | 37 | 36 | 37 | ±0 | ±0% | 213,000 |
| 2010/06/15 | 37 | 37 | 36 | 37 | ±0 | ±0% | 160,000 |
| 2010/06/14 | 37 | 37 | 35 | 37 | +1 | +2.8% | 207,000 |
| 2010/06/11 | 38 | 38 | 36 | 36 | -1 | -2.7% | 383,000 |
| 2010/06/10 | 36 | 40 | 36 | 37 | +1 | +2.8% | 254,000 |
| 2010/06/09 | 35 | 38 | 35 | 36 | +2 | +5.9% | 252,000 |
| 2010/06/08 | 34 | 35 | 34 | 34 | -1 | -2.9% | 98,000 |
| 2010/06/07 | 36 | 37 | 35 | 35 | -2 | -5.4% | 109,000 |
| 2010/06/04 | 37 | 37 | 36 | 37 | +1 | +2.8% | 132,000 |
| 2010/06/03 | 36 | 37 | 36 | 36 | +1 | +2.9% | 84,000 |
| 2010/06/02 | 36 | 37 | 35 | 35 | -1 | -2.8% | 128,000 |
| 2010/06/01 | 37 | 37 | 36 | 36 | ±0 | ±0% | 36,000 |
| 2010/05/31 | 36 | 37 | 36 | 36 | -1 | -2.7% | 357,000 |
| 2010/05/28 | 36 | 37 | 36 | 37 | +3 | +8.8% | 127,000 |
| 2010/05/27 | 34 | 35 | 33 | 34 | ±0 | ±0% | 124,000 |
3501～
3550
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
