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 |
|---|---|---|---|---|---|---|---|
| 2010/10/15 | 29 | 29 | 28 | 28 | -1 | -3.4% | 74,000 |
| 2010/10/14 | 28 | 29 | 28 | 29 | +1 | +3.6% | 199,000 |
| 2010/10/13 | 28 | 29 | 28 | 28 | -1 | -3.4% | 83,000 |
| 2010/10/12 | 30 | 30 | 29 | 29 | ±0 | ±0% | 181,000 |
| 2010/10/08 | 31 | 31 | 29 | 29 | -1 | -3.3% | 194,000 |
| 2010/10/07 | 30 | 31 | 30 | 30 | ±0 | ±0% | 78,000 |
| 2010/10/06 | 30 | 30 | 29 | 30 | ±0 | ±0% | 193,000 |
| 2010/10/05 | 30 | 30 | 29 | 30 | ±0 | ±0% | 35,000 |
| 2010/10/04 | 30 | 30 | 30 | 30 | ±0 | ±0% | 120,000 |
| 2010/10/01 | 31 | 31 | 30 | 30 | ±0 | ±0% | 87,000 |
| 2010/09/30 | 31 | 31 | 30 | 30 | -1 | -3.2% | 162,000 |
| 2010/09/29 | 30 | 31 | 30 | 31 | +1 | +3.3% | 64,000 |
| 2010/09/28 | 30 | 30 | 30 | 30 | -1 | -3.2% | 164,000 |
| 2010/09/27 | 31 | 31 | 30 | 31 | +1 | +3.3% | 267,000 |
| 2010/09/24 | 31 | 32 | 30 | 30 | -1 | -3.2% | 65,000 |
| 2010/09/22 | 31 | 31 | 31 | 31 | ±0 | ±0% | 127,000 |
| 2010/09/21 | 32 | 32 | 31 | 31 | ±0 | ±0% | 23,000 |
| 2010/09/17 | 31 | 31 | 30 | 31 | ±0 | ±0% | 205,000 |
| 2010/09/16 | 32 | 32 | 31 | 31 | -1 | -3.1% | 130,000 |
| 2010/09/15 | 33 | 33 | 31 | 32 | -1 | -3% | 74,000 |
| 2010/09/14 | 32 | 33 | 31 | 33 | +1 | +3.1% | 53,000 |
| 2010/09/13 | 32 | 32 | 31 | 32 | ±0 | ±0% | 236,000 |
| 2010/09/10 | 32 | 32 | 32 | 32 | +1 | +3.2% | 142,000 |
| 2010/09/09 | 31 | 31 | 31 | 31 | ±0 | ±0% | 77,000 |
| 2010/09/08 | 31 | 32 | 31 | 31 | -1 | -3.1% | 204,000 |
| 2010/09/07 | 33 | 33 | 31 | 32 | -1 | -3% | 166,000 |
| 2010/09/06 | 32 | 33 | 32 | 33 | +1 | +3.1% | 58,000 |
| 2010/09/03 | 32 | 33 | 31 | 32 | ±0 | ±0% | 203,000 |
| 2010/09/02 | 31 | 32 | 31 | 32 | +2 | +6.7% | 43,000 |
| 2010/09/01 | 30 | 31 | 30 | 30 | ±0 | ±0% | 204,000 |
| 2010/08/31 | 32 | 32 | 30 | 30 | -2 | -6.3% | 345,000 |
| 2010/08/30 | 31 | 32 | 30 | 32 | +1 | +3.2% | 211,000 |
| 2010/08/27 | 30 | 31 | 30 | 31 | ±0 | ±0% | 93,000 |
| 2010/08/26 | 31 | 31 | 30 | 31 | ±0 | ±0% | 89,000 |
| 2010/08/25 | 32 | 32 | 30 | 31 | -1 | -3.1% | 324,000 |
| 2010/08/24 | 32 | 32 | 31 | 32 | ±0 | ±0% | 61,000 |
| 2010/08/23 | 33 | 33 | 31 | 32 | ±0 | ±0% | 128,000 |
| 2010/08/20 | 31 | 32 | 31 | 32 | ±0 | ±0% | 154,000 |
| 2010/08/19 | 31 | 32 | 31 | 32 | +1 | +3.2% | 34,000 |
| 2010/08/18 | 32 | 32 | 31 | 31 | -1 | -3.1% | 198,000 |
| 2010/08/17 | 33 | 33 | 32 | 32 | -1 | -3% | 137,000 |
| 2010/08/16 | 33 | 33 | 32 | 33 | +1 | +3.1% | 98,000 |
| 2010/08/13 | 32 | 32 | 31 | 32 | ±0 | ±0% | 180,000 |
| 2010/08/12 | 31 | 32 | 30 | 32 | +1 | +3.2% | 182,000 |
| 2010/08/11 | 33 | 33 | 31 | 31 | -1 | -3.1% | 304,000 |
| 2010/08/10 | 34 | 34 | 32 | 32 | -1 | -3% | 133,000 |
| 2010/08/09 | 34 | 34 | 33 | 33 | -1 | -2.9% | 142,000 |
| 2010/08/06 | 33 | 34 | 33 | 34 | ±0 | ±0% | 112,000 |
| 2010/08/05 | 33 | 34 | 33 | 34 | ±0 | ±0% | 618,000 |
| 2010/08/04 | 37 | 38 | 33 | 34 | +2 | +6.3% | 1,557,000 |
3601～
3650
件表示中 / 3734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 | 220,900円 | +8.3% | -9.7% | 4.89% | 10.26倍 | 1.00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 |
| ナカノフドー | 71,400円 | +17.6% | +2.0% | 3.08% | 9.44倍 | 0.57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 |
| 田辺工 | 221,500円 | +4.3% | +3.7% | 4.15% | 8.61倍 | 0.93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 |
| オーテック | 134,200円 | -1.4% | -19.5% | 4.32% | 9.24倍 | 0.93倍 |
|
工場・ビル空調自動制御設備の建設、施工、メンテなどが柱。建築設備資材や機器販売も展開 |
| テスＨＤ | 32,200円 | +24.0% | -94.8% | 2.38% | 32.43倍 | 0.54倍 |
|
再生可能エネ発電所のＥＰＣ（設計・調達・施工）や自社所有発電所による供給事業を展開 |
市場注目の銘柄
チャート関連のコラム
