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 |
|---|---|---|---|---|---|---|---|
| 2013/06/20 | 65 | 65 | 64 | 65 | ±0 | ±0% | 1,111,000 |
| 2013/06/19 | 65 | 66 | 64 | 65 | +1 | +1.6% | 1,863,000 |
| 2013/06/18 | 63 | 65 | 63 | 64 | +1 | +1.6% | 994,000 |
| 2013/06/17 | 61 | 64 | 60 | 63 | +3 | +5% | 1,435,000 |
| 2013/06/14 | 62 | 63 | 60 | 60 | -1 | -1.6% | 2,184,000 |
| 2013/06/13 | 62 | 63 | 60 | 61 | -2 | -3.2% | 1,458,000 |
| 2013/06/12 | 59 | 64 | 59 | 63 | +1 | +1.6% | 1,770,000 |
| 2013/06/11 | 64 | 64 | 62 | 62 | -3 | -4.6% | 1,907,000 |
| 2013/06/10 | 62 | 65 | 61 | 65 | +6 | +10.2% | 1,785,000 |
| 2013/06/07 | 60 | 61 | 57 | 59 | -3 | -4.8% | 2,220,000 |
| 2013/06/06 | 65 | 66 | 62 | 62 | -4 | -6.1% | 2,270,000 |
| 2013/06/05 | 67 | 71 | 66 | 66 | ±0 | ±0% | 2,346,000 |
| 2013/06/04 | 65 | 67 | 64 | 66 | +2 | +3.1% | 1,490,000 |
| 2013/06/03 | 67 | 67 | 64 | 64 | -4 | -5.9% | 1,861,000 |
| 2013/05/31 | 68 | 69 | 67 | 68 | +2 | +3% | 1,292,000 |
| 2013/05/30 | 67 | 68 | 66 | 66 | -3 | -4.3% | 1,331,000 |
| 2013/05/29 | 69 | 70 | 67 | 69 | +1 | +1.5% | 1,373,000 |
| 2013/05/28 | 65 | 69 | 65 | 68 | +2 | +3% | 1,533,000 |
| 2013/05/27 | 68 | 69 | 63 | 66 | -5 | -7% | 3,132,000 |
| 2013/05/24 | 70 | 75 | 69 | 71 | +1 | +1.4% | 3,156,000 |
| 2013/05/23 | 78 | 78 | 69 | 70 | -8 | -10.3% | 4,331,000 |
| 2013/05/22 | 75 | 78 | 74 | 78 | +2 | +2.6% | 3,542,000 |
| 2013/05/21 | 75 | 76 | 74 | 76 | +1 | +1.3% | 2,195,000 |
| 2013/05/20 | 74 | 76 | 74 | 75 | +1 | +1.4% | 1,700,000 |
| 2013/05/17 | 71 | 76 | 71 | 74 | +2 | +2.8% | 2,678,000 |
| 2013/05/16 | 74 | 75 | 68 | 72 | -1 | -1.4% | 2,891,000 |
| 2013/05/15 | 79 | 79 | 73 | 73 | -5 | -6.4% | 2,675,000 |
| 2013/05/14 | 77 | 78 | 77 | 78 | +1 | +1.3% | 1,918,000 |
| 2013/05/13 | 76 | 79 | 76 | 77 | +1 | +1.3% | 1,799,000 |
| 2013/05/10 | 79 | 79 | 76 | 76 | -2 | -2.6% | 1,789,000 |
| 2013/05/09 | 81 | 81 | 78 | 78 | -3 | -3.7% | 1,530,000 |
| 2013/05/08 | 79 | 82 | 79 | 81 | +3 | +3.8% | 3,181,000 |
| 2013/05/07 | 78 | 79 | 77 | 78 | +2 | +2.6% | 2,177,000 |
| 2013/05/02 | 78 | 78 | 76 | 76 | -2 | -2.6% | 1,858,000 |
| 2013/05/01 | 78 | 80 | 78 | 78 | +1 | +1.3% | 2,395,000 |
| 2013/04/30 | 76 | 78 | 76 | 77 | +1 | +1.3% | 1,886,000 |
| 2013/04/26 | 79 | 79 | 76 | 76 | -3 | -3.8% | 2,784,000 |
| 2013/04/25 | 80 | 80 | 77 | 79 | ±0 | ±0% | 2,551,000 |
| 2013/04/24 | 83 | 84 | 79 | 79 | -2 | -2.5% | 4,535,000 |
| 2013/04/23 | 83 | 86 | 80 | 81 | +2 | +2.5% | 14,527,000 |
| 2013/04/22 | 70 | 79 | 70 | 79 | +10 | +14.5% | 7,545,000 |
| 2013/04/19 | 68 | 69 | 67 | 69 | +1 | +1.5% | 1,766,000 |
| 2013/04/18 | 68 | 70 | 68 | 68 | -1 | -1.4% | 1,520,000 |
| 2013/04/17 | 68 | 70 | 68 | 69 | +1 | +1.5% | 1,637,000 |
| 2013/04/16 | 66 | 69 | 65 | 68 | ±0 | ±0% | 1,987,000 |
| 2013/04/15 | 69 | 69 | 67 | 68 | ±0 | ±0% | 2,418,000 |
| 2013/04/12 | 69 | 69 | 66 | 68 | -1 | -1.4% | 2,420,000 |
| 2013/04/11 | 71 | 72 | 68 | 69 | -1 | -1.4% | 1,955,000 |
| 2013/04/10 | 70 | 71 | 69 | 70 | +2 | +2.9% | 2,831,000 |
| 2013/04/09 | 70 | 70 | 66 | 68 | -2 | -2.9% | 3,307,000 |
2901～
2950
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
