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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/01/25 | 1,288 | 1,306 | 1,260 | 1,291 | -8 | -0.6% | 45,800 |
| 2022/01/24 | 1,280 | 1,299 | 1,261 | 1,299 | +20 | +1.6% | 14,700 |
| 2022/01/21 | 1,288 | 1,291 | 1,250 | 1,279 | -11 | -0.9% | 38,900 |
| 2022/01/20 | 1,261 | 1,333 | 1,260 | 1,290 | +31 | +2.5% | 64,400 |
| 2022/01/19 | 1,294 | 1,295 | 1,258 | 1,259 | -54 | -4.1% | 46,500 |
| 2022/01/18 | 1,322 | 1,322 | 1,288 | 1,313 | -11 | -0.8% | 45,600 |
| 2022/01/17 | 1,327 | 1,358 | 1,315 | 1,324 | +6 | +0.5% | 42,600 |
| 2022/01/14 | 1,315 | 1,332 | 1,291 | 1,318 | +3 | +0.2% | 41,000 |
| 2022/01/13 | 1,331 | 1,331 | 1,302 | 1,315 | -17 | -1.3% | 25,300 |
| 2022/01/12 | 1,340 | 1,359 | 1,324 | 1,332 | -12 | -0.9% | 20,400 |
| 2022/01/11 | 1,325 | 1,344 | 1,308 | 1,344 | +17 | +1.3% | 29,000 |
| 2022/01/07 | 1,348 | 1,400 | 1,308 | 1,327 | -7 | -0.5% | 63,000 |
| 2022/01/06 | 1,335 | 1,345 | 1,314 | 1,334 | -28 | -2.1% | 48,000 |
| 2022/01/05 | 1,366 | 1,368 | 1,340 | 1,362 | -11 | -0.8% | 47,300 |
| 2022/01/04 | 1,389 | 1,397 | 1,371 | 1,373 | -24 | -1.7% | 27,200 |
| 2021/12/30 | 1,399 | 1,415 | 1,385 | 1,397 | -1 | -0.1% | 84,000 |
| 2021/12/29 | 1,376 | 1,406 | 1,364 | 1,398 | +21 | +1.5% | 67,500 |
| 2021/12/28 | 1,330 | 1,384 | 1,330 | 1,377 | +56 | +4.2% | 68,700 |
| 2021/12/27 | 1,300 | 1,324 | 1,300 | 1,321 | +1 | +0.1% | 20,300 |
| 2021/12/24 | 1,310 | 1,322 | 1,283 | 1,320 | +3 | +0.2% | 27,200 |
| 2021/12/23 | 1,295 | 1,324 | 1,273 | 1,317 | +36 | +2.8% | 50,900 |
| 2021/12/22 | 1,312 | 1,312 | 1,263 | 1,281 | -5 | -0.4% | 37,600 |
| 2021/12/21 | 1,281 | 1,311 | 1,256 | 1,286 | +12 | +0.9% | 68,200 |
| 2021/12/20 | 1,285 | 1,300 | 1,271 | 1,274 | -33 | -2.5% | 91,200 |
851～
900
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
