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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 2,025 | 2,036 | 1,988 | 1,997 | +2 | +0.1% | 74,100 |
| 2025/04/18 | 1,933 | 1,995 | 1,917 | 1,995 | +55 | +2.8% | 117,700 |
| 2025/04/17 | 1,920 | 1,948 | 1,920 | 1,940 | +21 | +1.1% | 48,600 |
| 2025/04/16 | 1,946 | 1,946 | 1,913 | 1,919 | -11 | -0.6% | 55,000 |
| 2025/04/15 | 1,957 | 1,988 | 1,926 | 1,930 | -25 | -1.3% | 109,700 |
| 2025/04/14 | 1,919 | 1,973 | 1,914 | 1,955 | +71 | +3.8% | 153,400 |
| 2025/04/11 | 1,824 | 1,884 | 1,815 | 1,884 | +28 | +1.5% | 59,500 |
| 2025/04/10 | 1,864 | 1,876 | 1,826 | 1,856 | +72 | +4% | 171,800 |
| 2025/04/09 | 1,789 | 1,813 | 1,741 | 1,784 | -23 | -1.3% | 165,100 |
| 2025/04/08 | 1,738 | 1,874 | 1,738 | 1,807 | +184 | +11.3% | 302,600 |
| 2025/04/07 | 1,613 | 1,662 | 1,575 | 1,623 | -127 | -7.3% | 188,100 |
| 2025/04/04 | 1,793 | 1,793 | 1,707 | 1,750 | -61 | -3.4% | 272,600 |
| 2025/04/03 | 1,760 | 1,825 | 1,750 | 1,811 | -19 | -1% | 172,000 |
| 2025/04/02 | 1,860 | 1,868 | 1,820 | 1,830 | -29 | -1.6% | 57,500 |
| 2025/04/01 | 1,868 | 1,896 | 1,858 | 1,859 | +6 | +0.3% | 55,100 |
| 2025/03/31 | 1,860 | 1,880 | 1,827 | 1,853 | -23 | -1.2% | 115,300 |
| 2025/03/28 | 1,871 | 1,912 | 1,863 | 1,876 | -48 | -2.5% | 90,000 |
| 2025/03/27 | 1,918 | 1,925 | 1,890 | 1,924 | +4 | +0.2% | 111,500 |
| 2025/03/26 | 1,886 | 1,920 | 1,858 | 1,920 | +45 | +2.4% | 205,600 |
| 2025/03/25 | 1,869 | 1,895 | 1,863 | 1,875 | +7 | +0.4% | 62,000 |
| 2025/03/24 | 1,897 | 1,910 | 1,867 | 1,868 | -42 | -2.2% | 148,200 |
| 2025/03/21 | 1,930 | 1,957 | 1,907 | 1,910 | -51 | -2.6% | 241,500 |
| 2025/03/19 | 1,801 | 1,986 | 1,801 | 1,961 | +156 | +8.6% | 948,400 |
| 2025/03/18 | 1,798 | 1,806 | 1,792 | 1,805 | +6 | +0.3% | 36,100 |
| 2025/03/17 | 1,787 | 1,809 | 1,779 | 1,799 | +23 | +1.3% | 65,800 |
| 2025/03/14 | 1,780 | 1,784 | 1,767 | 1,776 | -3 | -0.2% | 21,200 |
| 2025/03/13 | 1,800 | 1,810 | 1,771 | 1,779 | -22 | -1.2% | 37,800 |
| 2025/03/12 | 1,815 | 1,820 | 1,800 | 1,801 | -14 | -0.8% | 47,800 |
| 2025/03/11 | 1,760 | 1,834 | 1,748 | 1,815 | +47 | +2.7% | 187,100 |
| 2025/03/10 | 1,776 | 1,786 | 1,760 | 1,768 | -10 | -0.6% | 47,900 |
| 2025/03/07 | 1,751 | 1,800 | 1,735 | 1,778 | +27 | +1.5% | 137,400 |
| 2025/03/06 | 1,750 | 1,768 | 1,749 | 1,751 | +5 | +0.3% | 40,300 |
| 2025/03/05 | 1,750 | 1,754 | 1,744 | 1,746 | +13 | +0.8% | 24,200 |
| 2025/03/04 | 1,748 | 1,748 | 1,716 | 1,733 | -23 | -1.3% | 44,400 |
| 2025/03/03 | 1,774 | 1,778 | 1,751 | 1,756 | ±0 | ±0% | 22,800 |
| 2025/02/28 | 1,759 | 1,761 | 1,727 | 1,756 | -4 | -0.2% | 40,100 |
| 2025/02/27 | 1,741 | 1,766 | 1,738 | 1,760 | +37 | +2.1% | 34,700 |
| 2025/02/26 | 1,731 | 1,741 | 1,712 | 1,723 | -16 | -0.9% | 62,700 |
| 2025/02/25 | 1,738 | 1,756 | 1,730 | 1,739 | -9 | -0.5% | 42,100 |
| 2025/02/21 | 1,730 | 1,760 | 1,729 | 1,748 | +6 | +0.3% | 47,800 |
| 2025/02/20 | 1,753 | 1,761 | 1,738 | 1,742 | -13 | -0.7% | 29,100 |
| 2025/02/19 | 1,758 | 1,772 | 1,754 | 1,755 | -4 | -0.2% | 23,400 |
| 2025/02/18 | 1,781 | 1,781 | 1,759 | 1,759 | -29 | -1.6% | 45,100 |
| 2025/02/17 | 1,797 | 1,812 | 1,787 | 1,788 | -6 | -0.3% | 30,900 |
| 2025/02/14 | 1,819 | 1,820 | 1,784 | 1,794 | -28 | -1.5% | 50,300 |
| 2025/02/13 | 1,811 | 1,825 | 1,800 | 1,822 | +21 | +1.2% | 56,300 |
| 2025/02/12 | 1,798 | 1,821 | 1,795 | 1,801 | -6 | -0.3% | 71,800 |
| 2025/02/10 | 1,774 | 1,830 | 1,747 | 1,807 | +45 | +2.6% | 181,700 |
| 2025/02/07 | 1,751 | 1,774 | 1,751 | 1,762 | +9 | +0.5% | 34,800 |
| 2025/02/06 | 1,754 | 1,762 | 1,744 | 1,753 | -7 | -0.4% | 38,600 |
51～
100
件表示中 / 3734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 | 220,900円 | +8.3% | -9.7% | 4.89% | 10.26倍 | 1.00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 |
| ナカノフドー | 71,400円 | +17.6% | +2.0% | 3.08% | 9.44倍 | 0.57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 | 221,500円 | +4.3% | +3.7% | 4.15% | 8.61倍 | 0.93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 |
| オーテック | 134,200円 | -1.4% | -19.5% | 4.32% | 9.24倍 | 0.93倍 |
|
工場・ビル空調自動制御設備の建設、施工、メンテなどが柱。建築設備資材や機器販売も展開 |
| テスＨＤ | 32,200円 | +24.0% | -94.8% | 2.38% | 32.43倍 | 0.54倍 |
|
再生可能エネ発電所のＥＰＣ（設計・調達・施工）や自社所有発電所による供給事業を展開 |
市場注目の銘柄
チャート関連のコラム
