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 |
|---|---|---|---|---|---|---|---|
| 2012/01/20 | 63 | 64 | 60 | 62 | -2 | -3.1% | 2,747,000 |
| 2012/01/19 | 62 | 65 | 59 | 64 | +3 | +4.9% | 5,618,000 |
| 2012/01/18 | 68 | 69 | 59 | 61 | -10 | -14.1% | 15,140,000 |
| 2012/01/17 | 45 | 74 | 45 | 71 | +26 | +57.8% | 29,410,000 |
| 2012/01/16 | 44 | 45 | 42 | 45 | +1 | +2.3% | 1,140,000 |
| 2012/01/13 | 43 | 45 | 43 | 44 | +1 | +2.3% | 321,000 |
| 2012/01/12 | 44 | 45 | 43 | 43 | -2 | -4.4% | 723,000 |
| 2012/01/11 | 45 | 48 | 44 | 45 | +2 | +4.7% | 3,176,000 |
| 2012/01/10 | 42 | 44 | 41 | 43 | +2 | +4.9% | 521,000 |
| 2012/01/06 | 43 | 44 | 41 | 41 | -3 | -6.8% | 804,000 |
| 2012/01/05 | 43 | 44 | 42 | 44 | +2 | +4.8% | 675,000 |
| 2012/01/04 | 41 | 43 | 40 | 42 | +1 | +2.4% | 425,000 |
| 2011/12/30 | 41 | 41 | 40 | 41 | +1 | +2.5% | 353,000 |
| 2011/12/29 | 38 | 40 | 38 | 40 | +2 | +5.3% | 219,000 |
| 2011/12/28 | 38 | 39 | 38 | 38 | -1 | -2.6% | 273,000 |
| 2011/12/27 | 39 | 39 | 38 | 39 | ±0 | ±0% | 228,000 |
| 2011/12/26 | 40 | 40 | 38 | 39 | ±0 | ±0% | 454,000 |
| 2011/12/22 | 40 | 40 | 39 | 39 | -1 | -2.5% | 71,000 |
| 2011/12/21 | 41 | 41 | 40 | 40 | ±0 | ±0% | 262,000 |
| 2011/12/20 | 40 | 41 | 39 | 40 | +1 | +2.6% | 407,000 |
| 2011/12/19 | 40 | 40 | 39 | 39 | -1 | -2.5% | 205,000 |
| 2011/12/16 | 41 | 41 | 40 | 40 | -1 | -2.4% | 180,000 |
| 2011/12/15 | 42 | 43 | 41 | 41 | -1 | -2.4% | 473,000 |
| 2011/12/14 | 43 | 43 | 42 | 42 | -2 | -4.5% | 257,000 |
| 2011/12/13 | 42 | 44 | 42 | 44 | +1 | +2.3% | 144,000 |
| 2011/12/12 | 43 | 44 | 42 | 43 | +1 | +2.4% | 200,000 |
| 2011/12/09 | 42 | 43 | 41 | 42 | -1 | -2.3% | 353,000 |
| 2011/12/08 | 43 | 43 | 42 | 43 | ±0 | ±0% | 255,000 |
| 2011/12/07 | 41 | 43 | 41 | 43 | +2 | +4.9% | 259,000 |
| 2011/12/06 | 43 | 45 | 41 | 41 | -2 | -4.7% | 738,000 |
| 2011/12/05 | 44 | 44 | 43 | 43 | ±0 | ±0% | 325,000 |
| 2011/12/02 | 41 | 44 | 41 | 43 | +1 | +2.4% | 430,000 |
| 2011/12/01 | 43 | 43 | 42 | 42 | +1 | +2.4% | 420,000 |
| 2011/11/30 | 41 | 44 | 41 | 41 | ±0 | ±0% | 698,000 |
| 2011/11/29 | 39 | 41 | 39 | 41 | +3 | +7.9% | 194,000 |
| 2011/11/28 | 38 | 39 | 38 | 38 | +1 | +2.7% | 128,000 |
| 2011/11/25 | 37 | 39 | 37 | 37 | -1 | -2.6% | 288,000 |
| 2011/11/24 | 37 | 38 | 36 | 38 | ±0 | ±0% | 191,000 |
| 2011/11/22 | 38 | 38 | 37 | 38 | -1 | -2.6% | 314,000 |
| 2011/11/21 | 39 | 40 | 38 | 39 | -1 | -2.5% | 388,000 |
| 2011/11/18 | 40 | 41 | 40 | 40 | ±0 | ±0% | 155,000 |
| 2011/11/17 | 40 | 41 | 40 | 40 | ±0 | ±0% | 120,000 |
| 2011/11/16 | 42 | 42 | 40 | 40 | -2 | -4.8% | 198,000 |
| 2011/11/15 | 42 | 44 | 41 | 42 | ±0 | ±0% | 412,000 |
| 2011/11/14 | 41 | 43 | 41 | 42 | +2 | +5% | 346,000 |
| 2011/11/11 | 40 | 41 | 39 | 40 | -1 | -2.4% | 433,000 |
| 2011/11/10 | 41 | 41 | 40 | 41 | -1 | -2.4% | 387,000 |
| 2011/11/09 | 42 | 43 | 42 | 42 | ±0 | ±0% | 213,000 |
| 2011/11/08 | 43 | 43 | 42 | 42 | -2 | -4.5% | 458,000 |
| 2011/11/07 | 42 | 44 | 42 | 44 | +1 | +2.3% | 464,000 |
3251～
3300
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
