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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,300 | 1,321 | 1,291 | 1,321 | +31 | +2.4% | 14,800 |
| 2018/07/25 | 1,290 | 1,297 | 1,288 | 1,290 | ±0 | ±0% | 9,700 |
| 2018/07/24 | 1,289 | 1,294 | 1,282 | 1,290 | +1 | +0.1% | 14,500 |
| 2018/07/23 | 1,281 | 1,294 | 1,281 | 1,289 | +8 | +0.6% | 12,000 |
| 2018/07/20 | 1,290 | 1,293 | 1,275 | 1,281 | -16 | -1.2% | 23,400 |
| 2018/07/19 | 1,296 | 1,305 | 1,293 | 1,297 | -5 | -0.4% | 11,900 |
| 2018/07/18 | 1,295 | 1,309 | 1,290 | 1,302 | +7 | +0.5% | 36,700 |
| 2018/07/17 | 1,306 | 1,314 | 1,293 | 1,295 | -5 | -0.4% | 32,400 |
| 2018/07/13 | 1,303 | 1,306 | 1,296 | 1,300 | -3 | -0.2% | 14,000 |
| 2018/07/12 | 1,300 | 1,313 | 1,297 | 1,303 | +7 | +0.5% | 15,800 |
| 2018/07/11 | 1,294 | 1,310 | 1,291 | 1,296 | +3 | +0.2% | 22,200 |
| 2018/07/10 | 1,327 | 1,330 | 1,293 | 1,293 | -29 | -2.2% | 22,900 |
| 2018/07/09 | 1,324 | 1,325 | 1,296 | 1,322 | +13 | +1% | 21,800 |
| 2018/07/06 | 1,288 | 1,317 | 1,285 | 1,309 | +25 | +1.9% | 22,600 |
| 2018/07/05 | 1,320 | 1,325 | 1,277 | 1,284 | -44 | -3.3% | 32,500 |
| 2018/07/04 | 1,311 | 1,340 | 1,305 | 1,328 | +6 | +0.5% | 25,700 |
| 2018/07/03 | 1,335 | 1,345 | 1,312 | 1,322 | -20 | -1.5% | 28,800 |
| 2018/07/02 | 1,411 | 1,411 | 1,338 | 1,342 | -70 | -5% | 33,700 |
| 2018/06/29 | 1,392 | 1,418 | 1,376 | 1,412 | +28 | +2% | 43,200 |
| 2018/06/28 | 1,404 | 1,406 | 1,366 | 1,384 | -21 | -1.5% | 36,300 |
| 2018/06/27 | 1,388 | 1,409 | 1,378 | 1,405 | +18 | +1.3% | 30,700 |
| 2018/06/26 | 1,379 | 1,405 | 1,378 | 1,387 | -6 | -0.4% | 22,000 |
| 2018/06/25 | 1,440 | 1,442 | 1,388 | 1,393 | -47 | -3.3% | 44,700 |
| 2018/06/22 | 1,428 | 1,447 | 1,400 | 1,440 | -1 | -0.1% | 33,100 |
| 2018/06/21 | 1,434 | 1,444 | 1,413 | 1,441 | +14 | +1% | 38,600 |
| 2018/06/20 | 1,411 | 1,431 | 1,369 | 1,427 | +16 | +1.1% | 53,800 |
| 2018/06/19 | 1,452 | 1,452 | 1,385 | 1,411 | -41 | -2.8% | 67,900 |
| 2018/06/18 | 1,409 | 1,453 | 1,377 | 1,452 | +65 | +4.7% | 124,000 |
| 2018/06/15 | 1,334 | 1,395 | 1,333 | 1,387 | +58 | +4.4% | 78,800 |
| 2018/06/14 | 1,339 | 1,339 | 1,322 | 1,329 | -23 | -1.7% | 22,200 |
| 2018/06/13 | 1,318 | 1,359 | 1,310 | 1,352 | +19 | +1.4% | 45,200 |
| 2018/06/12 | 1,338 | 1,341 | 1,314 | 1,333 | -12 | -0.9% | 32,100 |
| 2018/06/11 | 1,345 | 1,369 | 1,313 | 1,345 | -3 | -0.2% | 40,900 |
| 2018/06/08 | 1,344 | 1,355 | 1,317 | 1,348 | -11 | -0.8% | 41,500 |
| 2018/06/07 | 1,315 | 1,359 | 1,304 | 1,359 | +42 | +3.2% | 76,500 |
| 2018/06/06 | 1,315 | 1,325 | 1,309 | 1,317 | +1 | +0.1% | 31,000 |
| 2018/06/05 | 1,319 | 1,327 | 1,307 | 1,316 | -2 | -0.2% | 28,100 |
| 2018/06/04 | 1,328 | 1,349 | 1,307 | 1,318 | -10 | -0.8% | 49,600 |
| 2018/06/01 | 1,333 | 1,338 | 1,311 | 1,328 | -8 | -0.6% | 36,300 |
| 2018/05/31 | 1,341 | 1,347 | 1,309 | 1,336 | +3 | +0.2% | 39,400 |
| 2018/05/30 | 1,295 | 1,339 | 1,278 | 1,333 | +22 | +1.7% | 65,200 |
| 2018/05/29 | 1,295 | 1,316 | 1,287 | 1,311 | +10 | +0.8% | 32,500 |
| 2018/05/28 | 1,310 | 1,352 | 1,294 | 1,301 | -9 | -0.7% | 67,800 |
| 2018/05/25 | 1,285 | 1,320 | 1,285 | 1,310 | +18 | +1.4% | 27,600 |
| 2018/05/24 | 1,312 | 1,315 | 1,289 | 1,292 | -20 | -1.5% | 35,000 |
| 2018/05/23 | 1,288 | 1,320 | 1,288 | 1,312 | +18 | +1.4% | 50,700 |
| 2018/05/22 | 1,302 | 1,302 | 1,280 | 1,294 | -9 | -0.7% | 37,900 |
| 2018/05/21 | 1,279 | 1,303 | 1,276 | 1,303 | +23 | +1.8% | 47,400 |
| 2018/05/18 | 1,247 | 1,283 | 1,246 | 1,280 | +39 | +3.1% | 101,200 |
| 2018/05/17 | 1,209 | 1,246 | 1,209 | 1,241 | +15 | +1.2% | 75,800 |
1651～
1700
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
