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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 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 |
| 2025/02/05 | 1,772 | 1,772 | 1,728 | 1,760 | -15 | -0.8% | 71,800 |
| 2025/02/04 | 1,754 | 1,780 | 1,738 | 1,775 | +6 | +0.3% | 159,600 |
| 2025/02/03 | 1,715 | 1,777 | 1,703 | 1,769 | +35 | +2% | 185,200 |
| 2025/01/31 | 1,673 | 1,743 | 1,663 | 1,734 | +62 | +3.7% | 258,100 |
| 2025/01/30 | 1,650 | 1,672 | 1,632 | 1,672 | +16 | +1% | 223,200 |
| 2025/01/29 | 1,639 | 1,663 | 1,635 | 1,656 | +17 | +1% | 52,400 |
| 2025/01/28 | 1,615 | 1,642 | 1,615 | 1,639 | +18 | +1.1% | 45,100 |
| 2025/01/27 | 1,624 | 1,627 | 1,614 | 1,621 | -2 | -0.1% | 28,900 |
| 2025/01/24 | 1,603 | 1,627 | 1,601 | 1,623 | +20 | +1.2% | 30,900 |
| 2025/01/23 | 1,623 | 1,623 | 1,603 | 1,603 | -17 | -1% | 35,500 |
| 2025/01/22 | 1,611 | 1,623 | 1,607 | 1,620 | +11 | +0.7% | 28,500 |
| 2025/01/21 | 1,612 | 1,613 | 1,603 | 1,609 | -3 | -0.2% | 19,600 |
| 2025/01/20 | 1,622 | 1,627 | 1,605 | 1,612 | +2 | +0.1% | 19,200 |
| 2025/01/17 | 1,596 | 1,613 | 1,590 | 1,610 | +7 | +0.4% | 41,000 |
| 2025/01/16 | 1,620 | 1,620 | 1,594 | 1,603 | -23 | -1.4% | 79,700 |
| 2025/01/15 | 1,630 | 1,634 | 1,611 | 1,626 | +4 | +0.2% | 38,100 |
| 2025/01/14 | 1,626 | 1,630 | 1,615 | 1,622 | -18 | -1.1% | 41,800 |
| 2025/01/10 | 1,644 | 1,644 | 1,629 | 1,640 | -5 | -0.3% | 37,300 |
| 2025/01/09 | 1,647 | 1,652 | 1,632 | 1,645 | -5 | -0.3% | 33,000 |
| 2025/01/08 | 1,660 | 1,669 | 1,650 | 1,650 | -13 | -0.8% | 41,200 |
| 2025/01/07 | 1,657 | 1,664 | 1,648 | 1,663 | +6 | +0.4% | 45,100 |
| 2025/01/06 | 1,645 | 1,657 | 1,632 | 1,657 | +22 | +1.3% | 69,300 |
| 2024/12/30 | 1,639 | 1,649 | 1,632 | 1,635 | +6 | +0.4% | 52,100 |
| 2024/12/27 | 1,627 | 1,634 | 1,617 | 1,629 | +14 | +0.9% | 51,500 |
| 2024/12/26 | 1,600 | 1,621 | 1,600 | 1,615 | +13 | +0.8% | 54,300 |
| 2024/12/25 | 1,580 | 1,602 | 1,580 | 1,602 | +24 | +1.5% | 42,700 |
| 2024/12/24 | 1,573 | 1,587 | 1,572 | 1,578 | ±0 | ±0% | 40,400 |
| 2024/12/23 | 1,560 | 1,581 | 1,559 | 1,578 | +26 | +1.7% | 74,400 |
| 2024/12/20 | 1,563 | 1,575 | 1,552 | 1,552 | -5 | -0.3% | 65,100 |
| 2024/12/19 | 1,540 | 1,564 | 1,539 | 1,557 | +4 | +0.3% | 71,600 |
| 2024/12/18 | 1,549 | 1,567 | 1,543 | 1,553 | +1 | +0.1% | 73,100 |
| 2024/12/17 | 1,567 | 1,572 | 1,552 | 1,552 | -18 | -1.1% | 79,900 |
| 2024/12/16 | 1,593 | 1,594 | 1,570 | 1,570 | -15 | -0.9% | 68,200 |
| 2024/12/13 | 1,583 | 1,593 | 1,575 | 1,585 | +1 | +0.1% | 43,700 |
| 2024/12/12 | 1,599 | 1,599 | 1,584 | 1,584 | -9 | -0.6% | 49,700 |
| 2024/12/11 | 1,590 | 1,598 | 1,585 | 1,593 | +11 | +0.7% | 74,400 |
| 2024/12/10 | 1,584 | 1,596 | 1,580 | 1,582 | +10 | +0.6% | 38,700 |
| 2024/12/09 | 1,579 | 1,585 | 1,566 | 1,572 | +2 | +0.1% | 86,000 |
| 2024/12/06 | 1,580 | 1,584 | 1,560 | 1,570 | +2 | +0.1% | 84,700 |
| 2024/12/05 | 1,596 | 1,598 | 1,567 | 1,568 | -15 | -0.9% | 71,200 |
| 2024/12/04 | 1,595 | 1,598 | 1,582 | 1,583 | -14 | -0.9% | 59,700 |
| 2024/12/03 | 1,595 | 1,605 | 1,590 | 1,597 | +9 | +0.6% | 50,100 |
51～
100
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
