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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,525 | 1,538 | 1,523 | 1,524 | -5 | -0.3% | 20,500 |
| 2022/06/22 | 1,534 | 1,546 | 1,525 | 1,529 | -1 | -0.1% | 24,600 |
| 2022/06/21 | 1,516 | 1,540 | 1,516 | 1,530 | +32 | +2.1% | 32,700 |
| 2022/06/20 | 1,538 | 1,539 | 1,496 | 1,498 | -33 | -2.2% | 51,500 |
| 2022/06/17 | 1,501 | 1,538 | 1,485 | 1,531 | +9 | +0.6% | 68,700 |
| 2022/06/16 | 1,540 | 1,556 | 1,511 | 1,522 | -16 | -1% | 58,400 |
| 2022/06/15 | 1,562 | 1,564 | 1,537 | 1,538 | -35 | -2.2% | 39,500 |
| 2022/06/14 | 1,564 | 1,576 | 1,556 | 1,573 | -2 | -0.1% | 25,800 |
| 2022/06/13 | 1,570 | 1,579 | 1,565 | 1,575 | -12 | -0.8% | 28,300 |
| 2022/06/10 | 1,593 | 1,595 | 1,577 | 1,587 | -13 | -0.8% | 36,400 |
| 2022/06/09 | 1,596 | 1,609 | 1,590 | 1,600 | -5 | -0.3% | 20,300 |
| 2022/06/08 | 1,623 | 1,623 | 1,595 | 1,605 | -18 | -1.1% | 29,200 |
| 2022/06/07 | 1,604 | 1,626 | 1,590 | 1,623 | +21 | +1.3% | 35,100 |
| 2022/06/06 | 1,599 | 1,615 | 1,581 | 1,602 | +1 | +0.1% | 23,600 |
| 2022/06/03 | 1,582 | 1,604 | 1,576 | 1,601 | +26 | +1.7% | 31,800 |
| 2022/06/02 | 1,576 | 1,584 | 1,552 | 1,575 | +11 | +0.7% | 23,400 |
| 2022/06/01 | 1,555 | 1,566 | 1,542 | 1,564 | +9 | +0.6% | 37,300 |
| 2022/05/31 | 1,580 | 1,588 | 1,552 | 1,555 | -38 | -2.4% | 49,900 |
| 2022/05/30 | 1,592 | 1,593 | 1,565 | 1,593 | +18 | +1.1% | 38,600 |
| 2022/05/27 | 1,580 | 1,594 | 1,565 | 1,575 | ±0 | ±0% | 43,200 |
| 2022/05/26 | 1,560 | 1,605 | 1,560 | 1,575 | +9 | +0.6% | 48,100 |
| 2022/05/25 | 1,557 | 1,580 | 1,536 | 1,566 | ±0 | ±0% | 45,900 |
| 2022/05/24 | 1,568 | 1,598 | 1,561 | 1,566 | -2 | -0.1% | 53,300 |
| 2022/05/23 | 1,579 | 1,579 | 1,557 | 1,568 | -3 | -0.2% | 30,300 |
| 2022/05/20 | 1,568 | 1,580 | 1,552 | 1,571 | +3 | +0.2% | 29,200 |
| 2022/05/19 | 1,529 | 1,587 | 1,529 | 1,568 | +17 | +1.1% | 66,600 |
| 2022/05/18 | 1,526 | 1,556 | 1,505 | 1,551 | +29 | +1.9% | 68,100 |
| 2022/05/17 | 1,535 | 1,535 | 1,503 | 1,522 | -27 | -1.7% | 65,500 |
| 2022/05/16 | 1,500 | 1,549 | 1,485 | 1,549 | +59 | +4% | 136,000 |
| 2022/05/13 | 1,468 | 1,490 | 1,452 | 1,490 | +22 | +1.5% | 267,800 |
| 2022/05/12 | 1,474 | 1,490 | 1,454 | 1,468 | -5 | -0.3% | 126,200 |
| 2022/05/11 | 1,519 | 1,519 | 1,459 | 1,473 | +144 | +10.8% | 343,300 |
| 2022/05/10 | 1,322 | 1,338 | 1,308 | 1,329 | +7 | +0.5% | 58,400 |
| 2022/05/09 | 1,320 | 1,329 | 1,306 | 1,322 | +19 | +1.5% | 66,600 |
| 2022/05/06 | 1,319 | 1,319 | 1,288 | 1,303 | -5 | -0.4% | 40,500 |
| 2022/05/02 | 1,308 | 1,311 | 1,294 | 1,308 | +6 | +0.5% | 16,700 |
| 2022/04/28 | 1,281 | 1,305 | 1,275 | 1,302 | +26 | +2% | 40,900 |
| 2022/04/27 | 1,284 | 1,284 | 1,265 | 1,276 | -6 | -0.5% | 60,800 |
| 2022/04/26 | 1,291 | 1,308 | 1,282 | 1,282 | -9 | -0.7% | 28,400 |
| 2022/04/25 | 1,301 | 1,308 | 1,280 | 1,291 | -17 | -1.3% | 22,000 |
| 2022/04/22 | 1,330 | 1,330 | 1,308 | 1,308 | -29 | -2.2% | 25,800 |
| 2022/04/21 | 1,339 | 1,346 | 1,321 | 1,337 | -4 | -0.3% | 20,100 |
| 2022/04/20 | 1,328 | 1,345 | 1,328 | 1,341 | +13 | +1% | 16,400 |
| 2022/04/19 | 1,351 | 1,353 | 1,328 | 1,328 | -12 | -0.9% | 45,300 |
| 2022/04/18 | 1,363 | 1,363 | 1,333 | 1,340 | -28 | -2% | 26,100 |
| 2022/04/15 | 1,338 | 1,373 | 1,325 | 1,368 | +30 | +2.2% | 33,500 |
| 2022/04/14 | 1,305 | 1,339 | 1,305 | 1,338 | +21 | +1.6% | 27,600 |
| 2022/04/13 | 1,320 | 1,322 | 1,303 | 1,317 | ±0 | ±0% | 30,900 |
| 2022/04/12 | 1,318 | 1,329 | 1,301 | 1,317 | -14 | -1.1% | 34,500 |
| 2022/04/11 | 1,330 | 1,345 | 1,318 | 1,331 | +3 | +0.2% | 23,600 |
701～
750
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
