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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,161 | 1,173 | 1,158 | 1,158 | +3 | +0.3% | 66,800 |
| 2022/11/17 | 1,160 | 1,173 | 1,153 | 1,155 | -13 | -1.1% | 149,300 |
| 2022/11/16 | 1,171 | 1,173 | 1,162 | 1,168 | +1 | +0.1% | 34,400 |
| 2022/11/15 | 1,174 | 1,175 | 1,166 | 1,167 | -6 | -0.5% | 47,700 |
| 2022/11/14 | 1,204 | 1,204 | 1,173 | 1,173 | -21 | -1.8% | 60,100 |
| 2022/11/11 | 1,205 | 1,208 | 1,188 | 1,194 | -3 | -0.3% | 53,100 |
| 2022/11/10 | 1,180 | 1,197 | 1,177 | 1,197 | +12 | +1% | 86,600 |
| 2022/11/09 | 1,179 | 1,194 | 1,177 | 1,185 | +14 | +1.2% | 70,600 |
| 2022/11/08 | 1,180 | 1,181 | 1,171 | 1,171 | -9 | -0.8% | 69,700 |
| 2022/11/07 | 1,162 | 1,180 | 1,159 | 1,180 | +18 | +1.5% | 68,800 |
| 2022/11/04 | 1,169 | 1,173 | 1,155 | 1,162 | -11 | -0.9% | 134,900 |
| 2022/11/02 | 1,178 | 1,178 | 1,163 | 1,173 | +1 | +0.1% | 103,200 |
| 2022/11/01 | 1,160 | 1,179 | 1,156 | 1,172 | +15 | +1.3% | 139,100 |
| 2022/10/31 | 1,184 | 1,190 | 1,152 | 1,157 | -9 | -0.8% | 170,400 |
| 2022/10/28 | 1,214 | 1,216 | 1,166 | 1,166 | -48 | -4% | 342,500 |
| 2022/10/27 | 1,217 | 1,237 | 1,212 | 1,214 | -3 | -0.2% | 332,200 |
| 2022/10/26 | 1,242 | 1,256 | 1,217 | 1,217 | -245 | -16.8% | 672,000 |
| 2022/10/25 | 1,460 | 1,478 | 1,454 | 1,462 | +12 | +0.8% | 40,700 |
| 2022/10/24 | 1,451 | 1,461 | 1,450 | 1,450 | +3 | +0.2% | 23,400 |
| 2022/10/21 | 1,462 | 1,462 | 1,444 | 1,447 | -15 | -1% | 20,300 |
| 2022/10/20 | 1,465 | 1,469 | 1,459 | 1,462 | -9 | -0.6% | 28,800 |
| 2022/10/19 | 1,470 | 1,477 | 1,463 | 1,471 | +1 | +0.1% | 22,100 |
| 2022/10/18 | 1,463 | 1,478 | 1,463 | 1,470 | +16 | +1.1% | 32,800 |
| 2022/10/17 | 1,455 | 1,463 | 1,450 | 1,454 | -13 | -0.9% | 26,000 |
| 2022/10/14 | 1,472 | 1,480 | 1,451 | 1,467 | +25 | +1.7% | 40,200 |
| 2022/10/13 | 1,447 | 1,454 | 1,440 | 1,442 | -15 | -1% | 29,500 |
| 2022/10/12 | 1,451 | 1,458 | 1,442 | 1,457 | +1 | +0.1% | 34,000 |
| 2022/10/11 | 1,478 | 1,489 | 1,456 | 1,456 | -33 | -2.2% | 40,200 |
| 2022/10/07 | 1,470 | 1,490 | 1,461 | 1,489 | +4 | +0.3% | 30,100 |
| 2022/10/06 | 1,484 | 1,498 | 1,482 | 1,485 | -3 | -0.2% | 30,800 |
| 2022/10/05 | 1,485 | 1,495 | 1,478 | 1,488 | +13 | +0.9% | 38,700 |
| 2022/10/04 | 1,452 | 1,477 | 1,452 | 1,475 | +37 | +2.6% | 42,300 |
| 2022/10/03 | 1,410 | 1,438 | 1,402 | 1,438 | +17 | +1.2% | 49,400 |
| 2022/09/30 | 1,426 | 1,439 | 1,417 | 1,421 | -20 | -1.4% | 50,900 |
| 2022/09/29 | 1,415 | 1,445 | 1,415 | 1,441 | -31 | -2.1% | 79,800 |
| 2022/09/28 | 1,500 | 1,500 | 1,452 | 1,472 | -28 | -1.9% | 168,900 |
| 2022/09/27 | 1,526 | 1,526 | 1,497 | 1,500 | -20 | -1.3% | 94,700 |
| 2022/09/26 | 1,561 | 1,563 | 1,519 | 1,520 | -47 | -3% | 130,800 |
| 2022/09/22 | 1,563 | 1,567 | 1,554 | 1,567 | +4 | +0.3% | 42,400 |
| 2022/09/21 | 1,552 | 1,566 | 1,548 | 1,563 | +11 | +0.7% | 62,000 |
| 2022/09/20 | 1,545 | 1,561 | 1,539 | 1,552 | +17 | +1.1% | 60,500 |
| 2022/09/16 | 1,541 | 1,549 | 1,530 | 1,535 | -6 | -0.4% | 75,100 |
| 2022/09/15 | 1,551 | 1,560 | 1,538 | 1,541 | -10 | -0.6% | 49,200 |
| 2022/09/14 | 1,538 | 1,551 | 1,529 | 1,551 | -1 | -0.1% | 49,700 |
| 2022/09/13 | 1,548 | 1,555 | 1,544 | 1,552 | +7 | +0.5% | 29,500 |
| 2022/09/12 | 1,550 | 1,552 | 1,543 | 1,545 | +7 | +0.5% | 45,100 |
| 2022/09/09 | 1,527 | 1,542 | 1,527 | 1,538 | -1 | -0.1% | 37,100 |
| 2022/09/08 | 1,529 | 1,543 | 1,524 | 1,539 | +14 | +0.9% | 43,300 |
| 2022/09/07 | 1,534 | 1,539 | 1,503 | 1,525 | -12 | -0.8% | 70,300 |
| 2022/09/06 | 1,547 | 1,552 | 1,531 | 1,537 | -1 | -0.1% | 36,600 |
601～
650
件表示中 / 3692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 | 202,100円 | +12.6% | +101.0% | 4.40% | 12.42倍 | 0.92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 | 583,000円 | +1.4% | -8.2% | 5.92% | 8.45倍 | 0.83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 | 210,000円 | +0.3% | +28.4% | 3.57% | 10.01倍 | 0.94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 |
| 日基礎 | 70,900円 | +20.9% | +13.5% | 3.10% | 9.76倍 | 0.60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 |
| イチケン | 280,200円 | -0.4% | +41.8% | 5.00% | 5.22倍 | 0.64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
