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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,759 | 1,759 | 1,740 | 1,745 | -9 | -0.5% | 47,400 |
| 2024/07/04 | 1,733 | 1,755 | 1,731 | 1,754 | +31 | +1.8% | 42,400 |
| 2024/07/03 | 1,727 | 1,736 | 1,714 | 1,723 | +3 | +0.2% | 97,900 |
| 2024/07/02 | 1,738 | 1,741 | 1,713 | 1,720 | -18 | -1% | 94,400 |
| 2024/07/01 | 1,732 | 1,753 | 1,732 | 1,738 | +15 | +0.9% | 96,100 |
| 2024/06/28 | 1,728 | 1,728 | 1,717 | 1,723 | +7 | +0.4% | 43,300 |
| 2024/06/27 | 1,709 | 1,721 | 1,704 | 1,716 | +13 | +0.8% | 57,600 |
| 2024/06/26 | 1,712 | 1,712 | 1,697 | 1,703 | -2 | -0.1% | 36,700 |
| 2024/06/25 | 1,707 | 1,716 | 1,702 | 1,705 | +1 | +0.1% | 41,800 |
| 2024/06/24 | 1,700 | 1,711 | 1,693 | 1,704 | +9 | +0.5% | 34,100 |
| 2024/06/21 | 1,687 | 1,707 | 1,681 | 1,695 | +15 | +0.9% | 43,600 |
| 2024/06/20 | 1,689 | 1,692 | 1,668 | 1,680 | -14 | -0.8% | 74,200 |
| 2024/06/19 | 1,687 | 1,715 | 1,684 | 1,694 | +7 | +0.4% | 39,900 |
| 2024/06/18 | 1,703 | 1,703 | 1,682 | 1,687 | -3 | -0.2% | 35,100 |
| 2024/06/17 | 1,708 | 1,708 | 1,675 | 1,690 | -21 | -1.2% | 68,300 |
| 2024/06/14 | 1,720 | 1,722 | 1,705 | 1,711 | -3 | -0.2% | 58,200 |
| 2024/06/13 | 1,747 | 1,747 | 1,708 | 1,714 | -31 | -1.8% | 70,100 |
| 2024/06/12 | 1,750 | 1,754 | 1,740 | 1,745 | +7 | +0.4% | 29,000 |
| 2024/06/11 | 1,744 | 1,748 | 1,734 | 1,738 | ±0 | ±0% | 35,400 |
| 2024/06/10 | 1,720 | 1,740 | 1,716 | 1,738 | +21 | +1.2% | 23,600 |
| 2024/06/07 | 1,722 | 1,723 | 1,713 | 1,717 | +4 | +0.2% | 23,100 |
| 2024/06/06 | 1,727 | 1,736 | 1,713 | 1,713 | -11 | -0.6% | 33,000 |
| 2024/06/05 | 1,754 | 1,754 | 1,717 | 1,724 | -26 | -1.5% | 48,400 |
| 2024/06/04 | 1,763 | 1,772 | 1,749 | 1,750 | -12 | -0.7% | 35,100 |
| 2024/06/03 | 1,786 | 1,790 | 1,762 | 1,762 | -18 | -1% | 34,700 |
| 2024/05/31 | 1,755 | 1,781 | 1,755 | 1,780 | +32 | +1.8% | 72,300 |
| 2024/05/30 | 1,714 | 1,748 | 1,701 | 1,748 | +13 | +0.7% | 94,700 |
| 2024/05/29 | 1,743 | 1,762 | 1,731 | 1,735 | -9 | -0.5% | 60,000 |
| 2024/05/28 | 1,755 | 1,763 | 1,743 | 1,744 | -12 | -0.7% | 29,100 |
| 2024/05/27 | 1,760 | 1,760 | 1,738 | 1,756 | ±0 | ±0% | 47,500 |
| 2024/05/24 | 1,768 | 1,780 | 1,756 | 1,756 | -20 | -1.1% | 69,200 |
| 2024/05/23 | 1,790 | 1,795 | 1,767 | 1,776 | -23 | -1.3% | 86,600 |
| 2024/05/22 | 1,809 | 1,815 | 1,793 | 1,799 | +10 | +0.6% | 60,400 |
| 2024/05/21 | 1,774 | 1,810 | 1,774 | 1,789 | +8 | +0.4% | 83,000 |
| 2024/05/20 | 1,790 | 1,806 | 1,773 | 1,781 | -12 | -0.7% | 205,500 |
| 2024/05/17 | 1,746 | 1,796 | 1,746 | 1,793 | +33 | +1.9% | 79,100 |
| 2024/05/16 | 1,750 | 1,760 | 1,738 | 1,760 | +17 | +1% | 62,700 |
| 2024/05/15 | 1,770 | 1,770 | 1,741 | 1,743 | -18 | -1% | 75,400 |
| 2024/05/14 | 1,775 | 1,782 | 1,740 | 1,761 | -20 | -1.1% | 197,400 |
| 2024/05/13 | 1,807 | 1,807 | 1,772 | 1,781 | -33 | -1.8% | 164,000 |
| 2024/05/10 | 1,790 | 1,826 | 1,788 | 1,814 | +16 | +0.9% | 281,100 |
| 2024/05/09 | 1,810 | 1,849 | 1,755 | 1,798 | +166 | +10.2% | 1,022,400 |
| 2024/05/08 | 1,640 | 1,644 | 1,627 | 1,632 | -11 | -0.7% | 90,300 |
| 2024/05/07 | 1,631 | 1,644 | 1,623 | 1,643 | +12 | +0.7% | 58,000 |
| 2024/05/02 | 1,613 | 1,636 | 1,611 | 1,631 | +18 | +1.1% | 44,600 |
| 2024/05/01 | 1,596 | 1,619 | 1,596 | 1,613 | -2 | -0.1% | 38,000 |
| 2024/04/30 | 1,609 | 1,625 | 1,603 | 1,615 | +63 | +4.1% | 144,200 |
| 2024/04/26 | 1,542 | 1,557 | 1,528 | 1,552 | +9 | +0.6% | 133,000 |
| 2024/04/25 | 1,560 | 1,560 | 1,543 | 1,543 | -20 | -1.3% | 45,700 |
| 2024/04/24 | 1,550 | 1,564 | 1,544 | 1,563 | +12 | +0.8% | 45,600 |
201～
250
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
