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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 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 |
| 2010/05/24 | 35 | 36 | 35 | 35 | ±0 | ±0% | 93,000 |
| 2010/05/21 | 35 | 35 | 34 | 35 | -1 | -2.8% | 332,000 |
| 2010/05/20 | 36 | 37 | 36 | 36 | -1 | -2.7% | 133,000 |
| 2010/05/19 | 36 | 37 | 35 | 37 | -1 | -2.6% | 403,000 |
| 2010/05/18 | 39 | 39 | 37 | 38 | -1 | -2.6% | 272,000 |
| 2010/05/17 | 39 | 40 | 39 | 39 | -1 | -2.5% | 232,000 |
| 2010/05/14 | 40 | 41 | 40 | 40 | -1 | -2.4% | 176,000 |
| 2010/05/13 | 40 | 41 | 39 | 41 | +1 | +2.5% | 199,000 |
| 2010/05/12 | 42 | 42 | 39 | 40 | -2 | -4.8% | 468,000 |
| 2010/05/11 | 45 | 45 | 42 | 42 | -2 | -4.5% | 524,000 |
| 2010/05/10 | 42 | 45 | 42 | 44 | +1 | +2.3% | 303,000 |
| 2010/05/07 | 42 | 44 | 41 | 43 | -2 | -4.4% | 579,000 |
| 2010/05/06 | 45 | 46 | 44 | 45 | -2 | -4.3% | 379,000 |
| 2010/04/30 | 46 | 47 | 45 | 47 | +1 | +2.2% | 342,000 |
| 2010/04/28 | 46 | 47 | 45 | 46 | -1 | -2.1% | 286,000 |
| 2010/04/27 | 48 | 48 | 47 | 47 | -1 | -2.1% | 350,000 |
| 2010/04/26 | 47 | 49 | 47 | 48 | +1 | +2.1% | 674,000 |
| 2010/04/23 | 48 | 48 | 46 | 47 | -1 | -2.1% | 498,000 |
| 2010/04/22 | 48 | 48 | 46 | 48 | ±0 | ±0% | 801,000 |
| 2010/04/21 | 45 | 48 | 45 | 48 | +4 | +9.1% | 1,655,000 |
| 2010/04/20 | 45 | 46 | 44 | 44 | ±0 | ±0% | 492,000 |
| 2010/04/19 | 45 | 46 | 44 | 44 | -2 | -4.3% | 418,000 |
| 2010/04/16 | 48 | 48 | 45 | 46 | -2 | -4.2% | 618,000 |
| 2010/04/15 | 49 | 49 | 47 | 48 | ±0 | ±0% | 380,000 |
| 2010/04/14 | 49 | 50 | 48 | 48 | ±0 | ±0% | 586,000 |
| 2010/04/13 | 47 | 48 | 46 | 48 | +3 | +6.7% | 1,160,000 |
| 2010/04/12 | 45 | 47 | 45 | 45 | +1 | +2.3% | 665,000 |
| 2010/04/09 | 42 | 44 | 42 | 44 | +2 | +4.8% | 357,000 |
| 2010/04/08 | 40 | 43 | 40 | 42 | +1 | +2.4% | 322,000 |
| 2010/04/07 | 40 | 41 | 39 | 41 | +1 | +2.5% | 260,000 |
| 2010/04/06 | 41 | 42 | 40 | 40 | ±0 | ±0% | 627,000 |
| 2010/04/05 | 38 | 41 | 38 | 40 | +3 | +8.1% | 763,000 |
| 2010/04/02 | 38 | 38 | 37 | 37 | ±0 | ±0% | 102,000 |
| 2010/04/01 | 37 | 38 | 36 | 37 | - | - | 213,000 |
3651～
3692
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
