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 |
|---|---|---|---|---|---|---|---|
| 2026/03/11 | 4,075 | 4,125 | 4,000 | 4,000 | -25 | -0.6% | 83,200 |
| 2026/03/10 | 3,950 | 4,085 | 3,925 | 4,025 | +215 | +5.6% | 160,100 |
| 2026/03/09 | 3,790 | 3,825 | 3,690 | 3,810 | -235 | -5.8% | 209,000 |
| 2026/03/06 | 4,070 | 4,105 | 3,970 | 4,045 | -145 | -3.5% | 109,400 |
| 2026/03/05 | 4,205 | 4,250 | 4,105 | 4,190 | +195 | +4.9% | 116,900 |
| 2026/03/04 | 4,100 | 4,155 | 3,890 | 3,995 | -215 | -5.1% | 208,300 |
| 2026/03/03 | 4,380 | 4,465 | 4,210 | 4,210 | -240 | -5.4% | 111,200 |
| 2026/03/02 | 4,390 | 4,485 | 4,270 | 4,450 | -10 | -0.2% | 98,000 |
| 2026/02/27 | 4,330 | 4,460 | 4,305 | 4,460 | +145 | +3.4% | 146,700 |
| 2026/02/26 | 4,400 | 4,400 | 4,290 | 4,315 | -85 | -1.9% | 89,000 |
| 2026/02/25 | 4,500 | 4,500 | 4,375 | 4,400 | -95 | -2.1% | 84,900 |
| 2026/02/24 | 4,490 | 4,505 | 4,380 | 4,495 | +115 | +2.6% | 91,200 |
| 2026/02/20 | 4,435 | 4,440 | 4,295 | 4,380 | -35 | -0.8% | 116,500 |
| 2026/02/19 | 4,415 | 4,420 | 4,335 | 4,415 | +55 | +1.3% | 54,300 |
| 2026/02/18 | 4,305 | 4,495 | 4,265 | 4,360 | +55 | +1.3% | 167,200 |
| 2026/02/17 | 4,250 | 4,320 | 4,215 | 4,305 | +80 | +1.9% | 61,900 |
| 2026/02/16 | 4,240 | 4,255 | 4,175 | 4,225 | ±0 | ±0% | 72,600 |
| 2026/02/13 | 4,275 | 4,325 | 4,190 | 4,225 | -120 | -2.8% | 207,600 |
| 2026/02/12 | 4,360 | 4,420 | 4,310 | 4,345 | -15 | -0.3% | 111,600 |
| 2026/02/10 | 4,195 | 4,385 | 4,145 | 4,360 | +235 | +5.7% | 158,200 |
| 2026/02/09 | 4,180 | 4,185 | 4,040 | 4,125 | +15 | +0.4% | 300,800 |
| 2026/02/06 | 3,970 | 4,200 | 3,825 | 4,110 | +225 | +5.8% | 546,300 |
| 2026/02/05 | 3,795 | 3,885 | 3,765 | 3,885 | +100 | +2.6% | 97,100 |
| 2026/02/04 | 3,805 | 3,830 | 3,785 | 3,785 | ±0 | ±0% | 33,300 |
| 2026/02/03 | 3,780 | 3,805 | 3,745 | 3,785 | +70 | +1.9% | 97,800 |
| 2026/02/02 | 3,845 | 3,905 | 3,715 | 3,715 | -115 | -3% | 121,400 |
| 2026/01/30 | 3,850 | 3,865 | 3,825 | 3,830 | -20 | -0.5% | 60,400 |
| 2026/01/29 | 3,910 | 3,910 | 3,800 | 3,850 | -60 | -1.5% | 77,400 |
| 2026/01/28 | 3,850 | 3,920 | 3,800 | 3,910 | +80 | +2.1% | 85,400 |
| 2026/01/27 | 3,845 | 3,865 | 3,790 | 3,830 | -15 | -0.4% | 83,900 |
| 2026/01/26 | 3,880 | 3,895 | 3,820 | 3,845 | -110 | -2.8% | 112,500 |
| 2026/01/23 | 3,980 | 4,010 | 3,955 | 3,955 | -30 | -0.8% | 52,400 |
| 2026/01/22 | 3,960 | 3,990 | 3,900 | 3,985 | +90 | +2.3% | 91,700 |
| 2026/01/21 | 3,850 | 3,925 | 3,835 | 3,895 | -25 | -0.6% | 61,100 |
| 2026/01/20 | 3,980 | 3,985 | 3,920 | 3,920 | -95 | -2.4% | 95,000 |
| 2026/01/19 | 3,970 | 4,015 | 3,945 | 4,015 | +45 | +1.1% | 83,600 |
| 2026/01/16 | 3,985 | 4,015 | 3,930 | 3,970 | -20 | -0.5% | 118,100 |
| 2026/01/15 | 3,975 | 4,025 | 3,965 | 3,990 | -20 | -0.5% | 56,800 |
| 2026/01/14 | 3,970 | 4,015 | 3,945 | 4,010 | +55 | +1.4% | 66,100 |
| 2026/01/13 | 4,005 | 4,020 | 3,940 | 3,955 | +15 | +0.4% | 86,200 |
| 2026/01/09 | 3,950 | 3,950 | 3,865 | 3,940 | -5 | -0.1% | 75,100 |
| 2026/01/08 | 3,845 | 4,000 | 3,845 | 3,945 | +100 | +2.6% | 112,300 |
| 2026/01/07 | 3,805 | 3,850 | 3,755 | 3,845 | +20 | +0.5% | 58,400 |
| 2026/01/06 | 3,730 | 3,840 | 3,715 | 3,825 | +110 | +3% | 96,100 |
| 2026/01/05 | 3,755 | 3,800 | 3,710 | 3,715 | -25 | -0.7% | 80,200 |
| 2025/12/30 | 3,740 | 3,800 | 3,725 | 3,740 | +5 | +0.1% | 115,100 |
| 2025/12/29 | 3,715 | 3,745 | 3,695 | 3,735 | +35 | +0.9% | 53,100 |
| 2025/12/26 | 3,730 | 3,735 | 3,685 | 3,700 | -30 | -0.8% | 86,000 |
| 2025/12/25 | 3,760 | 3,760 | 3,700 | 3,730 | +25 | +0.7% | 54,700 |
| 2025/12/24 | 3,625 | 3,745 | 3,625 | 3,705 | +35 | +1% | 85,200 |
1～
50
件表示中 / 3900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 | 400,000円 | +13.5% | +38.3% | 4.35% | 11.38倍 | 1.72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 |
| 飛島ＨＤ | 232,000円 | +1.3% | +1.2% | 4.31% | 11.39倍 | 0.87倍 |
|
土木主体の老舗。トンネルで実績多く、地震や水害など防災関連にも強み。不動産や環境事業も |
| オーテック | 248,900円 | +6.6% | +13.7% | 3.01% | 11.51倍 | 1.61倍 |
|
工場・ビル空調自動制御設備の建設、施工、メンテなどが柱。建築設備資材や機器販売も展開 |
| 中外炉 | 470,500円 | +3.5% | +4.9% | 3.19% | 9.20倍 | 1.21倍 |
|
工業炉トップ。鉄鋼や各種産業用の熱処理設備強固。ディスプレー等の情報通信と環境分野展開 |
| 大成温 | 522,000円 | -3.7% | -19.6% | 3.33% | 18.03倍 | 1.14倍 |
|
空調、給水など設備工事中堅。中国、米国ハワイ、ベトナム、シンガポールなど海外に展開 |
市場注目の銘柄
チャート関連のコラム
