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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 1,058 | 1,082 | 1,046 | 1,080 | -2 | -0.2% | 22,100 |
| 2017/11/09 | 1,085 | 1,091 | 1,070 | 1,082 | -3 | -0.3% | 29,100 |
| 2017/11/08 | 1,074 | 1,091 | 1,070 | 1,085 | +11 | +1% | 39,500 |
| 2017/11/07 | 1,088 | 1,088 | 1,068 | 1,074 | -14 | -1.3% | 51,500 |
| 2017/11/06 | 1,052 | 1,092 | 1,046 | 1,088 | +34 | +3.2% | 101,900 |
| 2017/11/02 | 1,040 | 1,054 | 1,028 | 1,054 | +10 | +1% | 22,600 |
| 2017/11/01 | 1,036 | 1,044 | 1,029 | 1,044 | +10 | +1% | 33,900 |
| 2017/10/31 | 1,030 | 1,039 | 1,027 | 1,034 | ±0 | ±0% | 26,200 |
| 2017/10/30 | 1,008 | 1,040 | 1,008 | 1,034 | +26 | +2.6% | 81,800 |
| 2017/10/27 | 999 | 1,010 | 998 | 1,008 | +7 | +0.7% | 22,900 |
| 2017/10/26 | 1,002 | 1,006 | 997 | 1,001 | -1 | -0.1% | 15,100 |
| 2017/10/25 | 996 | 1,003 | 993 | 1,002 | +8 | +0.8% | 20,200 |
| 2017/10/24 | 985 | 995 | 983 | 994 | +2 | +0.2% | 10,900 |
| 2017/10/23 | 992 | 993 | 987 | 992 | +10 | +1% | 9,200 |
| 2017/10/20 | 991 | 991 | 982 | 982 | -10 | -1% | 10,200 |
| 2017/10/19 | 992 | 996 | 988 | 992 | +6 | +0.6% | 13,100 |
| 2017/10/18 | 998 | 998 | 986 | 986 | -12 | -1.2% | 10,100 |
| 2017/10/17 | 1,000 | 1,003 | 996 | 998 | ±0 | ±0% | 14,200 |
| 2017/10/16 | 996 | 1,001 | 987 | 998 | +5 | +0.5% | 21,700 |
| 2017/10/13 | 995 | 995 | 982 | 993 | -4 | -0.4% | 24,800 |
| 2017/10/12 | 989 | 999 | 988 | 997 | +10 | +1% | 13,800 |
| 2017/10/11 | 995 | 995 | 984 | 987 | -8 | -0.8% | 17,200 |
| 2017/10/10 | 998 | 1,000 | 993 | 995 | -1 | -0.1% | 19,400 |
| 2017/10/06 | 991 | 998 | 991 | 996 | +2 | +0.2% | 13,300 |
| 2017/10/05 | 998 | 1,000 | 992 | 994 | -11 | -1.1% | 9,500 |
| 2017/10/04 | 997 | 1,009 | 994 | 1,005 | +9 | +0.9% | 20,000 |
| 2017/10/03 | 1,000 | 1,010 | 995 | 996 | -4 | -0.4% | 15,900 |
| 2017/10/02 | 988 | 1,012 | 988 | 1,000 | +16 | +1.6% | 38,500 |
| 2017/09/29 | 984 | 988 | 980 | 984 | ±0 | ±0% | 18,900 |
| 2017/09/28 | 989 | 989 | 972 | 984 | -1 | -0.1% | 21,600 |
| 2017/09/27 | 980 | 987 | 979 | 985 | +5 | +0.5% | 13,900 |
| 2017/09/26 | 977 | 985 | 977 | 980 | -2 | -0.2% | 16,500 |
| 2017/09/25 | 987 | 987 | 976 | 982 | -1 | -0.1% | 14,900 |
| 2017/09/22 | 989 | 990 | 979 | 983 | -2 | -0.2% | 8,500 |
| 2017/09/21 | 986 | 991 | 983 | 985 | +1 | +0.1% | 14,400 |
| 2017/09/20 | 982 | 991 | 982 | 984 | +3 | +0.3% | 12,700 |
| 2017/09/19 | 984 | 990 | 981 | 981 | +4 | +0.4% | 13,200 |
| 2017/09/15 | 973 | 977 | 966 | 977 | +6 | +0.6% | 7,900 |
| 2017/09/14 | 982 | 982 | 947 | 971 | -12 | -1.2% | 28,400 |
| 2017/09/13 | 990 | 991 | 983 | 983 | -2 | -0.2% | 9,500 |
| 2017/09/12 | 983 | 988 | 983 | 985 | +8 | +0.8% | 9,900 |
| 2017/09/11 | 984 | 984 | 972 | 977 | -1 | -0.1% | 20,400 |
| 2017/09/08 | 984 | 988 | 970 | 978 | ±0 | ±0% | 22,100 |
| 2017/09/07 | 979 | 989 | 974 | 978 | +2 | +0.2% | 9,400 |
| 2017/09/06 | 973 | 986 | 971 | 976 | -6 | -0.6% | 22,800 |
| 2017/09/05 | 988 | 999 | 979 | 982 | -11 | -1.1% | 18,100 |
| 2017/09/04 | 995 | 1,003 | 988 | 993 | -11 | -1.1% | 17,000 |
| 2017/09/01 | 1,014 | 1,014 | 1,000 | 1,004 | -5 | -0.5% | 7,700 |
| 2017/08/31 | 1,004 | 1,013 | 1,004 | 1,009 | +4 | +0.4% | 13,000 |
| 2017/08/30 | 1,009 | 1,019 | 1,002 | 1,005 | +1 | +0.1% | 16,700 |
1901～
1950
件表示中 / 3769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 | 260,500円 | +8.3% | -9.7% | 4.15% | 12.09倍 | 1.18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 |
| 大成温 | 428,500円 | -3.7% | -19.6% | 4.06% | 14.73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 |
| ヤマウラ | 139,700円 | +8.6% | +19.0% | 1.86% | 8.43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 |
| 北野建 | 429,000円 | +2.7% | -1.7% | 2.56% | 10.44倍 | 0.56倍 |
|
長野地盤、民間建築主力。首都圏の比重は約５割。子会社通じホテル、ゴルフ場などに多角化 |
| ナカノフドー | 77,200円 | +17.6% | +2.0% | 2.85% | 10.20倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
