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 |
---|---|---|---|---|---|---|---|
2023/06/21 | 1,314 | 1,335 | 1,312 | 1,331 | +19 | +1.4% | 61,000 |
2023/06/20 | 1,318 | 1,318 | 1,302 | 1,312 | -7 | -0.5% | 31,800 |
2023/06/19 | 1,300 | 1,323 | 1,297 | 1,319 | +29 | +2.2% | 58,900 |
2023/06/16 | 1,292 | 1,294 | 1,282 | 1,290 | +4 | +0.3% | 52,100 |
2023/06/15 | 1,278 | 1,291 | 1,278 | 1,286 | +7 | +0.5% | 42,700 |
2023/06/14 | 1,286 | 1,287 | 1,274 | 1,279 | +5 | +0.4% | 43,300 |
2023/06/13 | 1,289 | 1,290 | 1,272 | 1,274 | -8 | -0.6% | 25,700 |
2023/06/12 | 1,282 | 1,292 | 1,278 | 1,282 | +4 | +0.3% | 28,800 |
2023/06/09 | 1,277 | 1,281 | 1,273 | 1,278 | +9 | +0.7% | 24,400 |
2023/06/08 | 1,270 | 1,279 | 1,262 | 1,269 | -5 | -0.4% | 37,500 |
2023/06/07 | 1,286 | 1,293 | 1,270 | 1,274 | -12 | -0.9% | 49,200 |
2023/06/06 | 1,274 | 1,292 | 1,270 | 1,286 | +4 | +0.3% | 38,700 |
2023/06/05 | 1,282 | 1,291 | 1,277 | 1,282 | +14 | +1.1% | 40,600 |
2023/06/02 | 1,268 | 1,271 | 1,264 | 1,268 | +9 | +0.7% | 19,500 |
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 |
351~
400
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