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 |
|---|---|---|---|---|---|---|---|
| 2013/01/24 | 66 | 70 | 66 | 70 | +3 | +4.5% | 1,953,000 |
| 2013/01/23 | 73 | 73 | 67 | 67 | -6 | -8.2% | 1,874,000 |
| 2013/01/22 | 75 | 77 | 72 | 73 | -1 | -1.4% | 1,426,000 |
| 2013/01/21 | 74 | 76 | 71 | 74 | ±0 | ±0% | 1,622,000 |
| 2013/01/18 | 76 | 77 | 73 | 74 | +1 | +1.4% | 1,591,000 |
| 2013/01/17 | 76 | 78 | 72 | 73 | -3 | -3.9% | 2,245,000 |
| 2013/01/16 | 79 | 81 | 76 | 76 | -5 | -6.2% | 2,435,000 |
| 2013/01/15 | 80 | 82 | 79 | 81 | +1 | +1.3% | 2,728,000 |
| 2013/01/11 | 82 | 83 | 79 | 80 | -2 | -2.4% | 2,158,000 |
| 2013/01/10 | 82 | 83 | 80 | 82 | +2 | +2.5% | 3,746,000 |
| 2013/01/09 | 74 | 80 | 73 | 80 | +5 | +6.7% | 3,735,000 |
| 2013/01/08 | 74 | 77 | 74 | 75 | +1 | +1.4% | 1,768,000 |
| 2013/01/07 | 74 | 77 | 71 | 74 | +1 | +1.4% | 2,988,000 |
| 2013/01/04 | 72 | 73 | 71 | 73 | +3 | +4.3% | 1,165,000 |
| 2012/12/28 | 71 | 71 | 69 | 70 | -1 | -1.4% | 1,400,000 |
| 2012/12/27 | 73 | 74 | 71 | 71 | +1 | +1.4% | 3,339,000 |
| 2012/12/26 | 69 | 71 | 68 | 70 | +2 | +2.9% | 2,578,000 |
| 2012/12/25 | 69 | 70 | 67 | 68 | ±0 | ±0% | 2,046,000 |
| 2012/12/21 | 68 | 71 | 66 | 68 | ±0 | ±0% | 5,064,000 |
| 2012/12/20 | 68 | 69 | 66 | 68 | -1 | -1.4% | 3,247,000 |
| 2012/12/19 | 65 | 69 | 64 | 69 | +5 | +7.8% | 5,829,000 |
| 2012/12/18 | 63 | 65 | 62 | 64 | +1 | +1.6% | 1,683,000 |
| 2012/12/17 | 65 | 66 | 63 | 63 | -1 | -1.6% | 1,726,000 |
| 2012/12/14 | 61 | 65 | 61 | 64 | +2 | +3.2% | 3,332,000 |
| 2012/12/13 | 61 | 63 | 60 | 62 | +1 | +1.6% | 2,019,000 |
| 2012/12/12 | 63 | 65 | 61 | 61 | -2 | -3.2% | 2,820,000 |
| 2012/12/11 | 61 | 63 | 59 | 63 | +1 | +1.6% | 2,727,000 |
| 2012/12/10 | 68 | 69 | 62 | 62 | -1 | -1.6% | 7,381,000 |
| 2012/12/07 | 59 | 63 | 58 | 63 | +8 | +14.5% | 6,076,000 |
| 2012/12/06 | 53 | 55 | 52 | 55 | +2 | +3.8% | 1,612,000 |
| 2012/12/05 | 52 | 53 | 52 | 53 | ±0 | ±0% | 427,000 |
| 2012/12/04 | 54 | 56 | 52 | 53 | ±0 | ±0% | 2,621,000 |
| 2012/12/03 | 53 | 54 | 52 | 53 | +2 | +3.9% | 2,240,000 |
| 2012/11/30 | 52 | 52 | 50 | 51 | ±0 | ±0% | 1,599,000 |
| 2012/11/29 | 50 | 53 | 50 | 51 | +1 | +2% | 2,398,000 |
| 2012/11/28 | 53 | 53 | 49 | 50 | -2 | -3.8% | 2,230,000 |
| 2012/11/27 | 47 | 52 | 46 | 52 | +4 | +8.3% | 2,671,000 |
| 2012/11/26 | 47 | 48 | 46 | 48 | +2 | +4.3% | 503,000 |
| 2012/11/22 | 46 | 47 | 46 | 46 | ±0 | ±0% | 334,000 |
| 2012/11/21 | 47 | 47 | 46 | 46 | ±0 | ±0% | 632,000 |
| 2012/11/20 | 47 | 48 | 46 | 46 | ±0 | ±0% | 944,000 |
| 2012/11/19 | 46 | 47 | 46 | 46 | ±0 | ±0% | 865,000 |
| 2012/11/16 | 47 | 47 | 45 | 46 | ±0 | ±0% | 822,000 |
| 2012/11/15 | 44 | 47 | 44 | 46 | +2 | +4.5% | 1,524,000 |
| 2012/11/14 | 43 | 44 | 43 | 44 | +1 | +2.3% | 334,000 |
| 2012/11/13 | 43 | 43 | 43 | 43 | ±0 | ±0% | 411,000 |
| 2012/11/12 | 44 | 44 | 43 | 43 | ±0 | ±0% | 412,000 |
| 2012/11/09 | 43 | 44 | 43 | 43 | ±0 | ±0% | 590,000 |
| 2012/11/08 | 44 | 44 | 43 | 43 | -1 | -2.3% | 616,000 |
| 2012/11/07 | 44 | 45 | 44 | 44 | ±0 | ±0% | 677,000 |
3001～
3050
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
