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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,309 | 1,332 | 1,298 | 1,328 | +20 | +1.5% | 36,800 |
| 2022/04/07 | 1,323 | 1,327 | 1,298 | 1,308 | -27 | -2% | 24,000 |
| 2022/04/06 | 1,336 | 1,348 | 1,322 | 1,335 | -3 | -0.2% | 24,800 |
| 2022/04/05 | 1,318 | 1,346 | 1,318 | 1,338 | +40 | +3.1% | 82,600 |
| 2022/04/04 | 1,282 | 1,310 | 1,282 | 1,298 | +16 | +1.2% | 36,700 |
| 2022/04/01 | 1,255 | 1,293 | 1,241 | 1,282 | +27 | +2.2% | 33,100 |
| 2022/03/31 | 1,260 | 1,272 | 1,250 | 1,255 | -22 | -1.7% | 25,900 |
| 2022/03/30 | 1,291 | 1,291 | 1,254 | 1,277 | -24 | -1.8% | 39,800 |
| 2022/03/29 | 1,299 | 1,308 | 1,287 | 1,301 | -9 | -0.7% | 55,500 |
| 2022/03/28 | 1,310 | 1,316 | 1,299 | 1,310 | -7 | -0.5% | 33,900 |
| 2022/03/25 | 1,334 | 1,342 | 1,315 | 1,317 | -17 | -1.3% | 34,300 |
| 2022/03/24 | 1,320 | 1,338 | 1,313 | 1,334 | -11 | -0.8% | 31,600 |
| 2022/03/23 | 1,330 | 1,350 | 1,320 | 1,345 | +13 | +1% | 43,600 |
| 2022/03/22 | 1,310 | 1,337 | 1,310 | 1,332 | +42 | +3.3% | 40,300 |
| 2022/03/18 | 1,297 | 1,297 | 1,269 | 1,290 | -13 | -1% | 28,700 |
| 2022/03/17 | 1,286 | 1,306 | 1,264 | 1,303 | +42 | +3.3% | 43,300 |
| 2022/03/16 | 1,256 | 1,267 | 1,235 | 1,261 | +27 | +2.2% | 37,700 |
| 2022/03/15 | 1,243 | 1,244 | 1,224 | 1,234 | -15 | -1.2% | 26,900 |
| 2022/03/14 | 1,263 | 1,276 | 1,230 | 1,249 | +4 | +0.3% | 46,700 |
| 2022/03/11 | 1,244 | 1,268 | 1,240 | 1,245 | -25 | -2% | 32,000 |
| 2022/03/10 | 1,258 | 1,273 | 1,249 | 1,270 | +39 | +3.2% | 30,700 |
| 2022/03/09 | 1,228 | 1,264 | 1,223 | 1,231 | +3 | +0.2% | 38,400 |
| 2022/03/08 | 1,223 | 1,240 | 1,215 | 1,228 | -19 | -1.5% | 53,300 |
| 2022/03/07 | 1,274 | 1,275 | 1,230 | 1,247 | -18 | -1.4% | 56,100 |
| 2022/03/04 | 1,300 | 1,326 | 1,264 | 1,265 | -51 | -3.9% | 78,400 |
| 2022/03/03 | 1,308 | 1,321 | 1,308 | 1,316 | +8 | +0.6% | 11,700 |
| 2022/03/02 | 1,303 | 1,319 | 1,300 | 1,308 | -11 | -0.8% | 25,100 |
| 2022/03/01 | 1,340 | 1,341 | 1,314 | 1,319 | -20 | -1.5% | 34,400 |
| 2022/02/28 | 1,324 | 1,351 | 1,313 | 1,339 | +41 | +3.2% | 32,100 |
| 2022/02/25 | 1,319 | 1,319 | 1,297 | 1,298 | -16 | -1.2% | 25,200 |
| 2022/02/24 | 1,305 | 1,316 | 1,293 | 1,314 | +3 | +0.2% | 25,600 |
| 2022/02/22 | 1,300 | 1,313 | 1,296 | 1,311 | -12 | -0.9% | 27,200 |
| 2022/02/21 | 1,317 | 1,323 | 1,302 | 1,323 | +1 | +0.1% | 21,600 |
| 2022/02/18 | 1,327 | 1,336 | 1,310 | 1,322 | -21 | -1.6% | 33,000 |
| 2022/02/17 | 1,348 | 1,351 | 1,330 | 1,343 | -6 | -0.4% | 25,700 |
| 2022/02/16 | 1,345 | 1,359 | 1,341 | 1,349 | +16 | +1.2% | 35,600 |
| 2022/02/15 | 1,354 | 1,369 | 1,330 | 1,333 | -12 | -0.9% | 40,500 |
| 2022/02/14 | 1,334 | 1,359 | 1,334 | 1,345 | -3 | -0.2% | 34,400 |
| 2022/02/10 | 1,368 | 1,368 | 1,337 | 1,348 | -24 | -1.7% | 51,600 |
| 2022/02/09 | 1,343 | 1,380 | 1,332 | 1,372 | +33 | +2.5% | 61,300 |
| 2022/02/08 | 1,335 | 1,343 | 1,321 | 1,339 | +3 | +0.2% | 25,600 |
| 2022/02/07 | 1,343 | 1,350 | 1,318 | 1,336 | -12 | -0.9% | 34,500 |
| 2022/02/04 | 1,299 | 1,358 | 1,298 | 1,348 | +66 | +5.1% | 88,700 |
| 2022/02/03 | 1,276 | 1,298 | 1,270 | 1,282 | -6 | -0.5% | 36,800 |
| 2022/02/02 | 1,281 | 1,292 | 1,270 | 1,288 | +15 | +1.2% | 35,700 |
| 2022/02/01 | 1,309 | 1,309 | 1,265 | 1,273 | -23 | -1.8% | 51,400 |
| 2022/01/31 | 1,284 | 1,302 | 1,268 | 1,296 | +35 | +2.8% | 69,300 |
| 2022/01/28 | 1,251 | 1,271 | 1,230 | 1,261 | +17 | +1.4% | 54,900 |
| 2022/01/27 | 1,286 | 1,290 | 1,236 | 1,244 | -42 | -3.3% | 49,500 |
| 2022/01/26 | 1,291 | 1,294 | 1,271 | 1,286 | -5 | -0.4% | 27,200 |
751～
800
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
