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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 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 |
801～
850
件表示中 / 3768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 | 261,600円 | +8.3% | -9.7% | 4.13% | 12.15倍 | 1.19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 |
| ヤマウラ | 140,300円 | +8.6% | +19.0% | 1.85% | 8.46倍 | 1.14倍 |
|
長野県内の建築、土木が中心。民間の比率高い。産業設備等のエンジ、首都圏マンション開発も |
| 大成温 | 427,500円 | -3.7% | -19.6% | 4.07% | 14.69倍 | 0.96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 |
| ナカノフドー | 78,000円 | +17.6% | +2.0% | 2.82% | 10.31倍 | 0.63倍 |
|
医療、物流など多彩な民間建築が主体の中堅ゼネコン。東南アジアでの高層住宅、工場等に実績 |
| 田辺工 | 248,800円 | +4.3% | +3.7% | 3.70% | 9.67倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
