誠建設工業の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/07/08 | 46,600 | 46,600 | 45,550 | 45,600 | -1,200 | -2.6% | 3 |
2010/07/07 | 47,300 | 47,300 | 45,500 | 46,800 | +200 | +0.4% | 12 |
2010/07/06 | 46,600 | 46,600 | 46,600 | 46,600 | - | - | 3 |
2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/07/01 | 48,000 | 48,000 | 48,000 | 48,000 | - | - | 3 |
2010/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/28 | 48,500 | 48,500 | 47,000 | 47,000 | +1,200 | +2.6% | 18 |
2010/06/25 | 45,800 | 45,800 | 45,800 | 45,800 | -700 | -1.5% | 2 |
2010/06/24 | 46,550 | 46,550 | 46,500 | 46,500 | - | - | 3 |
2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/22 | 47,400 | 47,400 | 47,400 | 47,400 | +1,400 | +3% | 1 |
2010/06/21 | 46,000 | 46,000 | 46,000 | 46,000 | ±0 | ±0% | 1 |
2010/06/18 | 45,600 | 46,000 | 45,600 | 46,000 | - | - | 3 |
2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/15 | 46,000 | 46,000 | 45,800 | 45,800 | +700 | +1.6% | 3 |
2010/06/14 | 46,000 | 46,000 | 45,100 | 45,100 | - | - | 8 |
2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/10 | 45,400 | 45,400 | 45,400 | 45,400 | -100 | -0.2% | 1 |
2010/06/09 | 45,500 | 45,500 | 45,500 | 45,500 | - | - | 2 |
2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/03 | 48,000 | 48,000 | 48,000 | 48,000 | - | - | 1 |
2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/01 | 49,400 | 49,400 | 49,400 | 49,400 | +2,100 | +4.4% | 3 |
2010/05/31 | 48,100 | 48,100 | 47,300 | 47,300 | +1,300 | +2.8% | 3 |
2010/05/28 | 47,000 | 47,700 | 46,000 | 46,000 | -700 | -1.5% | 5 |
2010/05/27 | 46,700 | 46,700 | 46,700 | 46,700 | +700 | +1.5% | 9 |
2010/05/26 | 46,000 | 46,000 | 46,000 | 46,000 | +1,800 | +4.1% | 4 |
2010/05/25 | 45,000 | 45,000 | 44,200 | 44,200 | - | - | 29 |
2010/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/17 | 49,600 | 50,800 | 49,000 | 50,000 | -1,100 | -2.2% | 77 |
2010/05/14 | 51,600 | 52,000 | 51,100 | 51,100 | -2,400 | -4.5% | 5 |
2010/05/13 | 50,000 | 53,500 | 50,000 | 53,500 | +3,500 | +7% | 44 |
2010/05/12 | 50,200 | 51,300 | 48,800 | 50,000 | -4,000 | -7.4% | 76 |
2010/05/11 | 56,000 | 58,000 | 54,000 | 54,000 | -7,000 | -11.5% | 94 |
2010/05/10 | 62,800 | 62,800 | 58,000 | 61,000 | -2,000 | -3.2% | 32 |
2010/05/07 | 61,000 | 63,000 | 61,000 | 63,000 | -1,000 | -1.6% | 15 |
2010/05/06 | 64,500 | 64,500 | 64,000 | 64,000 | -1,500 | -2.3% | 14 |
2010/04/30 | 62,200 | 65,500 | 62,200 | 65,500 | +4,900 | +8.1% | 22 |
2010/04/28 | 62,000 | 64,900 | 60,100 | 60,600 | -2,400 | -3.8% | 31 |
2010/04/27 | 62,000 | 63,000 | 59,000 | 63,000 | +3,000 | +5% | 60 |
2010/04/26 | 57,000 | 60,800 | 55,000 | 60,000 | +2,000 | +3.4% | 72 |
3401~
3450
件表示中 / 3467件
類似銘柄と比較する
現在ご覧いただいている「誠建設」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 |
---|---|---|---|---|---|---|---|---|
誠建設 | 86,000円 | -5.8% | -11.5% | 2.91% | 15.05倍 | 0.44倍 |
|
大阪府堺市中心に低価格の戸建て分譲住宅事業を展開。注文住宅建築やリフォームも手がける |
ウッドフレンス | 117,500円 | -20.7% | - | 0.00% | - | 0.33倍 |
|
名古屋圏を地盤に戸建て分譲、注文住宅を展開。県営ゴルフ場の運営受託。配当性向25%メド |
東日本地 | - | - | - | - | - | - |
|
- |
フロンティアHS | - | - | - | - | - | - |
|
- |
グランディー | 40,300円 | -13.0% | +23.0% | 3.72% | 14.11倍 | 0.68倍 |
|
大分が地盤の不動産会社だが、県外にも展開。低価格の建売住宅と投資用物件の開発手がける |
市場注目の銘柄
チャート関連のコラム