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 |
---|---|---|---|---|---|---|---|
2023/06/01 | 1,250 | 1,271 | 1,250 | 1,259 | +4 | +0.3% | 27,300 |
2023/05/31 | 1,270 | 1,271 | 1,250 | 1,255 | -16 | -1.3% | 58,100 |
2023/05/30 | 1,279 | 1,279 | 1,266 | 1,271 | -9 | -0.7% | 27,100 |
2023/05/29 | 1,295 | 1,298 | 1,280 | 1,280 | -5 | -0.4% | 35,500 |
2023/05/26 | 1,284 | 1,291 | 1,282 | 1,285 | -4 | -0.3% | 28,300 |
2023/05/25 | 1,267 | 1,289 | 1,267 | 1,289 | +12 | +0.9% | 36,700 |
2023/05/24 | 1,261 | 1,280 | 1,257 | 1,277 | +13 | +1% | 65,700 |
2023/05/23 | 1,285 | 1,288 | 1,264 | 1,264 | -22 | -1.7% | 52,700 |
2023/05/22 | 1,264 | 1,290 | 1,264 | 1,286 | +22 | +1.7% | 36,700 |
2023/05/19 | 1,276 | 1,279 | 1,264 | 1,264 | -12 | -0.9% | 28,200 |
2023/05/18 | 1,289 | 1,294 | 1,272 | 1,276 | -8 | -0.6% | 55,800 |
2023/05/17 | 1,295 | 1,295 | 1,275 | 1,284 | -4 | -0.3% | 31,600 |
2023/05/16 | 1,300 | 1,301 | 1,279 | 1,288 | -13 | -1% | 34,200 |
2023/05/15 | 1,288 | 1,301 | 1,281 | 1,301 | +20 | +1.6% | 61,400 |
2023/05/12 | 1,282 | 1,287 | 1,264 | 1,281 | +5 | +0.4% | 57,500 |
2023/05/11 | 1,246 | 1,286 | 1,238 | 1,276 | +30 | +2.4% | 151,400 |
2023/05/10 | 1,250 | 1,268 | 1,230 | 1,246 | -17 | -1.3% | 293,500 |
2023/05/09 | 1,241 | 1,265 | 1,239 | 1,263 | +22 | +1.8% | 133,300 |
2023/05/08 | 1,237 | 1,245 | 1,229 | 1,241 | +4 | +0.3% | 61,700 |
2023/05/02 | 1,237 | 1,241 | 1,223 | 1,237 | -1 | -0.1% | 51,400 |
2023/05/01 | 1,239 | 1,241 | 1,226 | 1,238 | +13 | +1.1% | 90,000 |
2023/04/28 | 1,200 | 1,225 | 1,200 | 1,225 | +25 | +2.1% | 82,800 |
2023/04/27 | 1,205 | 1,212 | 1,187 | 1,200 | +20 | +1.7% | 184,400 |
2023/04/26 | 1,166 | 1,181 | 1,161 | 1,180 | +12 | +1% | 43,000 |
2023/04/25 | 1,163 | 1,173 | 1,163 | 1,168 | +2 | +0.2% | 27,200 |
2023/04/24 | 1,167 | 1,169 | 1,160 | 1,166 | +3 | +0.3% | 29,900 |
2023/04/21 | 1,160 | 1,165 | 1,158 | 1,163 | +3 | +0.3% | 18,800 |
2023/04/20 | 1,154 | 1,164 | 1,154 | 1,160 | -1 | -0.1% | 16,100 |
2023/04/19 | 1,169 | 1,169 | 1,156 | 1,161 | -4 | -0.3% | 19,300 |
2023/04/18 | 1,163 | 1,166 | 1,161 | 1,165 | +5 | +0.4% | 18,000 |
2023/04/17 | 1,161 | 1,162 | 1,152 | 1,160 | -1 | -0.1% | 21,900 |
2023/04/14 | 1,157 | 1,163 | 1,152 | 1,161 | +9 | +0.8% | 28,500 |
2023/04/13 | 1,149 | 1,155 | 1,145 | 1,152 | -2 | -0.2% | 21,000 |
2023/04/12 | 1,143 | 1,154 | 1,143 | 1,154 | +12 | +1.1% | 24,100 |
2023/04/11 | 1,149 | 1,149 | 1,142 | 1,142 | -7 | -0.6% | 23,300 |
2023/04/10 | 1,145 | 1,152 | 1,141 | 1,149 | +5 | +0.4% | 21,500 |
2023/04/07 | 1,150 | 1,156 | 1,143 | 1,144 | -6 | -0.5% | 26,400 |
2023/04/06 | 1,158 | 1,161 | 1,147 | 1,150 | -9 | -0.8% | 61,400 |
2023/04/05 | 1,159 | 1,165 | 1,153 | 1,159 | -7 | -0.6% | 30,700 |
2023/04/04 | 1,165 | 1,172 | 1,158 | 1,166 | +6 | +0.5% | 30,900 |
2023/04/03 | 1,164 | 1,171 | 1,159 | 1,160 | -3 | -0.3% | 19,900 |
2023/03/31 | 1,166 | 1,176 | 1,160 | 1,163 | -3 | -0.3% | 21,000 |
2023/03/30 | 1,151 | 1,169 | 1,147 | 1,166 | -16 | -1.4% | 46,400 |
2023/03/29 | 1,179 | 1,185 | 1,173 | 1,182 | +3 | +0.3% | 31,700 |
2023/03/28 | 1,172 | 1,188 | 1,169 | 1,179 | +1 | +0.1% | 36,600 |
2023/03/27 | 1,159 | 1,178 | 1,155 | 1,178 | +19 | +1.6% | 34,500 |
2023/03/24 | 1,156 | 1,159 | 1,151 | 1,159 | +1 | +0.1% | 17,700 |
2023/03/23 | 1,153 | 1,159 | 1,146 | 1,158 | +3 | +0.3% | 12,600 |
2023/03/22 | 1,168 | 1,168 | 1,150 | 1,155 | +9 | +0.8% | 21,000 |
2023/03/20 | 1,166 | 1,166 | 1,146 | 1,146 | -20 | -1.7% | 41,000 |
351~
400
件表示中 / 3572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 | 163,300円 | +7.8% | +61.0% | 5.45% | 10.04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 |
イチケン | 250,000円 | -0.4% | +14.4% | 5.20% | 5.76倍 | 0.60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 |
第一カッター | 145,600円 | +0.4% | -8.4% | 2.75% | 9.41倍 | 0.91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 |
ナカノフドー | 48,300円 | +2.4% | -19.2% | 3.31% | 8.30倍 | 0.41倍 |
|
医療、物流など多彩な民間建築が主体の中堅ゼネコン。東南アジアでの高層住宅、工場等に実績 |
リブワーク | 68,900円 | +16.6% | +35.5% | 0.93% | 36.84倍 | 3.55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 |
市場注目の銘柄
チャート関連のコラム