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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,580 | 1,606 | 1,579 | 1,588 | +7 | +0.4% | 49,300 |
| 2024/11/29 | 1,581 | 1,597 | 1,579 | 1,581 | ±0 | ±0% | 41,600 |
| 2024/11/28 | 1,591 | 1,600 | 1,571 | 1,581 | -7 | -0.4% | 67,100 |
| 2024/11/27 | 1,667 | 1,671 | 1,530 | 1,588 | -66 | -4% | 417,000 |
| 2024/11/26 | 1,652 | 1,669 | 1,650 | 1,654 | +3 | +0.2% | 32,200 |
| 2024/11/25 | 1,666 | 1,679 | 1,651 | 1,651 | -15 | -0.9% | 47,500 |
| 2024/11/22 | 1,675 | 1,687 | 1,665 | 1,666 | +1 | +0.1% | 24,600 |
| 2024/11/21 | 1,688 | 1,705 | 1,662 | 1,665 | -20 | -1.2% | 58,600 |
| 2024/11/20 | 1,691 | 1,702 | 1,685 | 1,685 | +1 | +0.1% | 23,100 |
| 2024/11/19 | 1,702 | 1,712 | 1,677 | 1,684 | -11 | -0.6% | 36,800 |
| 2024/11/18 | 1,685 | 1,722 | 1,685 | 1,695 | +7 | +0.4% | 49,500 |
| 2024/11/15 | 1,696 | 1,700 | 1,685 | 1,688 | -8 | -0.5% | 30,700 |
| 2024/11/14 | 1,694 | 1,705 | 1,681 | 1,696 | -2 | -0.1% | 48,000 |
| 2024/11/13 | 1,705 | 1,747 | 1,692 | 1,698 | -5 | -0.3% | 82,700 |
| 2024/11/12 | 1,650 | 1,799 | 1,650 | 1,703 | +55 | +3.3% | 313,900 |
| 2024/11/11 | 1,631 | 1,654 | 1,629 | 1,648 | +16 | +1% | 33,400 |
| 2024/11/08 | 1,662 | 1,662 | 1,628 | 1,632 | -22 | -1.3% | 47,800 |
| 2024/11/07 | 1,678 | 1,698 | 1,648 | 1,654 | +8 | +0.5% | 91,000 |
| 2024/11/06 | 1,631 | 1,647 | 1,625 | 1,646 | +25 | +1.5% | 33,200 |
| 2024/11/05 | 1,651 | 1,651 | 1,621 | 1,621 | -12 | -0.7% | 32,300 |
| 2024/11/01 | 1,643 | 1,653 | 1,633 | 1,633 | -33 | -2% | 42,800 |
| 2024/10/31 | 1,635 | 1,666 | 1,633 | 1,666 | +31 | +1.9% | 80,200 |
| 2024/10/30 | 1,631 | 1,645 | 1,624 | 1,635 | -3 | -0.2% | 104,600 |
| 2024/10/29 | 1,629 | 1,647 | 1,616 | 1,638 | +3 | +0.2% | 91,000 |
| 2024/10/28 | 1,592 | 1,637 | 1,577 | 1,635 | +83 | +5.3% | 137,200 |
| 2024/10/25 | 1,561 | 1,580 | 1,548 | 1,552 | -20 | -1.3% | 68,500 |
| 2024/10/24 | 1,571 | 1,578 | 1,553 | 1,572 | -3 | -0.2% | 46,400 |
| 2024/10/23 | 1,576 | 1,583 | 1,567 | 1,575 | -10 | -0.6% | 52,900 |
| 2024/10/22 | 1,596 | 1,599 | 1,570 | 1,585 | -16 | -1% | 72,400 |
| 2024/10/21 | 1,609 | 1,609 | 1,599 | 1,601 | -13 | -0.8% | 22,800 |
| 2024/10/18 | 1,621 | 1,621 | 1,608 | 1,614 | -8 | -0.5% | 22,200 |
| 2024/10/17 | 1,614 | 1,624 | 1,610 | 1,622 | +8 | +0.5% | 30,200 |
| 2024/10/16 | 1,593 | 1,622 | 1,590 | 1,614 | +14 | +0.9% | 45,900 |
| 2024/10/15 | 1,602 | 1,606 | 1,592 | 1,600 | -7 | -0.4% | 37,500 |
| 2024/10/11 | 1,606 | 1,610 | 1,588 | 1,607 | +7 | +0.4% | 40,800 |
| 2024/10/10 | 1,600 | 1,600 | 1,589 | 1,600 | +9 | +0.6% | 37,900 |
| 2024/10/09 | 1,605 | 1,606 | 1,589 | 1,591 | -7 | -0.4% | 62,300 |
| 2024/10/08 | 1,615 | 1,623 | 1,597 | 1,598 | -24 | -1.5% | 73,900 |
| 2024/10/07 | 1,633 | 1,634 | 1,622 | 1,622 | +8 | +0.5% | 34,800 |
| 2024/10/04 | 1,614 | 1,624 | 1,612 | 1,614 | +3 | +0.2% | 36,300 |
| 2024/10/03 | 1,622 | 1,624 | 1,608 | 1,611 | -3 | -0.2% | 42,600 |
| 2024/10/02 | 1,610 | 1,622 | 1,605 | 1,614 | -3 | -0.2% | 43,500 |
| 2024/10/01 | 1,620 | 1,625 | 1,613 | 1,617 | +13 | +0.8% | 37,000 |
| 2024/09/30 | 1,595 | 1,621 | 1,585 | 1,604 | -27 | -1.7% | 98,900 |
| 2024/09/27 | 1,636 | 1,636 | 1,611 | 1,631 | -14 | -0.9% | 93,600 |
| 2024/09/26 | 1,647 | 1,655 | 1,640 | 1,645 | -2 | -0.1% | 191,800 |
| 2024/09/25 | 1,645 | 1,655 | 1,631 | 1,647 | -3 | -0.2% | 70,000 |
| 2024/09/24 | 1,678 | 1,679 | 1,647 | 1,650 | -6 | -0.4% | 93,500 |
| 2024/09/20 | 1,651 | 1,665 | 1,647 | 1,656 | +18 | +1.1% | 54,800 |
| 2024/09/19 | 1,636 | 1,646 | 1,628 | 1,638 | +12 | +0.7% | 49,300 |
101～
150
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
