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 |
|---|---|---|---|---|---|---|---|
| 2010/08/03 | 32 | 33 | 32 | 32 | ±0 | ±0% | 106,000 |
| 2010/08/02 | 33 | 33 | 31 | 32 | -2 | -5.9% | 635,000 |
| 2010/07/30 | 35 | 35 | 33 | 34 | -1 | -2.9% | 224,000 |
| 2010/07/29 | 35 | 35 | 34 | 35 | ±0 | ±0% | 135,000 |
| 2010/07/28 | 32 | 35 | 32 | 35 | +3 | +9.4% | 582,000 |
| 2010/07/27 | 32 | 32 | 31 | 32 | +1 | +3.2% | 99,000 |
| 2010/07/26 | 31 | 32 | 31 | 31 | ±0 | ±0% | 90,000 |
| 2010/07/23 | 32 | 32 | 30 | 31 | -1 | -3.1% | 142,000 |
| 2010/07/22 | 30 | 32 | 30 | 32 | +2 | +6.7% | 185,000 |
| 2010/07/21 | 32 | 32 | 30 | 30 | -2 | -6.3% | 344,000 |
| 2010/07/20 | 32 | 32 | 31 | 32 | ±0 | ±0% | 135,000 |
| 2010/07/16 | 32 | 34 | 32 | 32 | ±0 | ±0% | 157,000 |
| 2010/07/15 | 33 | 33 | 32 | 32 | -1 | -3% | 49,000 |
| 2010/07/14 | 33 | 33 | 32 | 33 | +1 | +3.1% | 199,000 |
| 2010/07/13 | 32 | 33 | 32 | 32 | ±0 | ±0% | 75,000 |
| 2010/07/12 | 33 | 33 | 32 | 32 | -1 | -3% | 178,000 |
| 2010/07/09 | 33 | 33 | 33 | 33 | -1 | -2.9% | 99,000 |
| 2010/07/08 | 34 | 34 | 33 | 34 | +1 | +3% | 105,000 |
| 2010/07/07 | 34 | 34 | 33 | 33 | -1 | -2.9% | 158,000 |
| 2010/07/06 | 32 | 34 | 32 | 34 | +1 | +3% | 92,000 |
| 2010/07/05 | 33 | 34 | 33 | 33 | -1 | -2.9% | 93,000 |
| 2010/07/02 | 33 | 34 | 32 | 34 | +2 | +6.3% | 107,000 |
| 2010/07/01 | 33 | 34 | 32 | 32 | -1 | -3% | 27,000 |
| 2010/06/30 | 33 | 34 | 31 | 33 | ±0 | ±0% | 259,000 |
| 2010/06/29 | 33 | 34 | 33 | 33 | -1 | -2.9% | 147,000 |
| 2010/06/28 | 34 | 34 | 33 | 34 | -1 | -2.9% | 215,000 |
| 2010/06/25 | 35 | 35 | 34 | 35 | ±0 | ±0% | 134,000 |
| 2010/06/24 | 36 | 36 | 35 | 35 | ±0 | ±0% | 20,000 |
| 2010/06/23 | 35 | 36 | 35 | 35 | -1 | -2.8% | 41,000 |
| 2010/06/22 | 36 | 37 | 35 | 36 | ±0 | ±0% | 68,000 |
| 2010/06/21 | 35 | 37 | 35 | 36 | +1 | +2.9% | 201,000 |
| 2010/06/18 | 35 | 36 | 35 | 35 | -1 | -2.8% | 93,000 |
| 2010/06/17 | 36 | 37 | 35 | 36 | -1 | -2.7% | 112,000 |
| 2010/06/16 | 37 | 37 | 36 | 37 | ±0 | ±0% | 213,000 |
| 2010/06/15 | 37 | 37 | 36 | 37 | ±0 | ±0% | 160,000 |
| 2010/06/14 | 37 | 37 | 35 | 37 | +1 | +2.8% | 207,000 |
| 2010/06/11 | 38 | 38 | 36 | 36 | -1 | -2.7% | 383,000 |
| 2010/06/10 | 36 | 40 | 36 | 37 | +1 | +2.8% | 254,000 |
| 2010/06/09 | 35 | 38 | 35 | 36 | +2 | +5.9% | 252,000 |
| 2010/06/08 | 34 | 35 | 34 | 34 | -1 | -2.9% | 98,000 |
| 2010/06/07 | 36 | 37 | 35 | 35 | -2 | -5.4% | 109,000 |
| 2010/06/04 | 37 | 37 | 36 | 37 | +1 | +2.8% | 132,000 |
| 2010/06/03 | 36 | 37 | 36 | 36 | +1 | +2.9% | 84,000 |
| 2010/06/02 | 36 | 37 | 35 | 35 | -1 | -2.8% | 128,000 |
| 2010/06/01 | 37 | 37 | 36 | 36 | ±0 | ±0% | 36,000 |
| 2010/05/31 | 36 | 37 | 36 | 36 | -1 | -2.7% | 357,000 |
| 2010/05/28 | 36 | 37 | 36 | 37 | +3 | +8.8% | 127,000 |
| 2010/05/27 | 34 | 35 | 33 | 34 | ±0 | ±0% | 124,000 |
| 2010/05/26 | 34 | 35 | 34 | 34 | +1 | +3% | 125,000 |
| 2010/05/25 | 36 | 36 | 33 | 33 | -2 | -5.7% | 179,000 |
3651～
3700
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
