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 |
|---|---|---|---|---|---|---|---|
| 2010/07/23 | 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 |
| 2010/05/26 | 34 | 35 | 34 | 34 | +1 | +3% | 125,000 |
| 2010/05/25 | 36 | 36 | 33 | 33 | -2 | -5.7% | 179,000 |
| 2010/05/24 | 35 | 36 | 35 | 35 | ±0 | ±0% | 93,000 |
| 2010/05/21 | 35 | 35 | 34 | 35 | -1 | -2.8% | 332,000 |
| 2010/05/20 | 36 | 37 | 36 | 36 | -1 | -2.7% | 133,000 |
| 2010/05/19 | 36 | 37 | 35 | 37 | -1 | -2.6% | 403,000 |
| 2010/05/18 | 39 | 39 | 37 | 38 | -1 | -2.6% | 272,000 |
| 2010/05/17 | 39 | 40 | 39 | 39 | -1 | -2.5% | 232,000 |
| 2010/05/14 | 40 | 41 | 40 | 40 | -1 | -2.4% | 176,000 |
3601～
3650
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
