日建工学の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,570 | 1,570 | 1,570 | 1,570 | +9 | +0.6% | 600 |
| 2024/04/25 | 1,561 | 1,561 | 1,560 | 1,561 | ±0 | ±0% | 500 |
| 2024/04/24 | 1,531 | 1,561 | 1,531 | 1,561 | -10 | -0.6% | 1,600 |
| 2024/04/23 | 1,571 | 1,571 | 1,571 | 1,571 | +11 | +0.7% | 100 |
| 2024/04/22 | 1,558 | 1,560 | 1,558 | 1,560 | -14 | -0.9% | 600 |
| 2024/04/19 | 1,572 | 1,574 | 1,572 | 1,574 | -27 | -1.7% | 600 |
| 2024/04/18 | 1,601 | 1,601 | 1,601 | 1,601 | -7 | -0.4% | 100 |
| 2024/04/17 | 1,577 | 1,608 | 1,577 | 1,608 | +31 | +2% | 200 |
| 2024/04/16 | 1,607 | 1,607 | 1,577 | 1,577 | -47 | -2.9% | 300 |
| 2024/04/15 | 1,582 | 1,624 | 1,582 | 1,624 | - | - | 700 |
| 2024/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/10 | 1,590 | 1,626 | 1,578 | 1,585 | - | - | 3,000 |
| 2024/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/05 | 1,637 | 1,639 | 1,608 | 1,630 | - | - | 1,800 |
| 2024/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/02 | 1,623 | 1,635 | 1,623 | 1,635 | +12 | +0.7% | 1,300 |
| 2024/04/01 | 1,623 | 1,623 | 1,623 | 1,623 | +23 | +1.4% | 5,000 |
| 2024/03/29 | 1,628 | 1,628 | 1,588 | 1,600 | +9 | +0.6% | 800 |
| 2024/03/28 | 1,591 | 1,591 | 1,591 | 1,591 | -36 | -2.2% | 100 |
| 2024/03/27 | 1,631 | 1,631 | 1,627 | 1,627 | - | - | 500 |
| 2024/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/25 | 1,644 | 1,648 | 1,630 | 1,631 | -14 | -0.9% | 3,400 |
| 2024/03/22 | 1,606 | 1,657 | 1,606 | 1,645 | - | - | 500 |
| 2024/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/18 | 1,646 | 1,646 | 1,599 | 1,600 | -18 | -1.1% | 700 |
| 2024/03/15 | 1,662 | 1,665 | 1,618 | 1,618 | +35 | +2.2% | 500 |
| 2024/03/14 | 1,583 | 1,583 | 1,583 | 1,583 | -15 | -0.9% | 100 |
| 2024/03/13 | 1,599 | 1,599 | 1,598 | 1,598 | -13 | -0.8% | 1,100 |
| 2024/03/12 | 1,612 | 1,612 | 1,611 | 1,611 | -10 | -0.6% | 1,000 |
| 2024/03/11 | 1,661 | 1,661 | 1,621 | 1,621 | - | - | 400 |
| 2024/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/07 | 1,621 | 1,621 | 1,621 | 1,621 | - | - | 100 |
| 2024/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/05 | 1,630 | 1,630 | 1,590 | 1,610 | -21 | -1.3% | 1,100 |
| 2024/03/04 | 1,664 | 1,664 | 1,631 | 1,631 | -43 | -2.6% | 600 |
| 2024/03/01 | 1,677 | 1,677 | 1,637 | 1,674 | ±0 | ±0% | 1,600 |
| 2024/02/29 | 1,674 | 1,674 | 1,674 | 1,674 | - | - | 100 |
| 2024/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/26 | 1,678 | 1,679 | 1,657 | 1,675 | +18 | +1.1% | 2,400 |
| 2024/02/22 | 1,617 | 1,657 | 1,615 | 1,657 | +58 | +3.6% | 1,400 |
| 2024/02/21 | 1,584 | 1,599 | 1,584 | 1,599 | +7 | +0.4% | 700 |
| 2024/02/20 | 1,564 | 1,604 | 1,564 | 1,592 | +41 | +2.6% | 1,600 |
| 2024/02/19 | 1,551 | 1,551 | 1,550 | 1,551 | -40 | -2.5% | 1,000 |
| 2024/02/16 | 1,570 | 1,611 | 1,570 | 1,591 | -14 | -0.9% | 2,700 |
| 2024/02/15 | 1,626 | 1,626 | 1,603 | 1,605 | -21 | -1.3% | 2,700 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「日建工」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 |
|---|---|---|---|---|---|---|---|---|
| 日建工 | 157,000円 | -2.4% | -12.4% | 1.91% | 11.45倍 | 0.68倍 |
|
技術開発型で多数の特許。景観・環境事業、消波ブロック、土木シートが３本柱。官公庁依存高い |
| エフビ介護 | 110,500円 | +8.6% | -12.8% | 2.99% | 7.37倍 | 0.90倍 |
|
福祉用具と介護事業を運営。有料老人ホーム、グループホーム等を信越・北関東・首都圏に展開 |
| 中 広 | 41,900円 | +10.4% | +62.8% | 2.39% | 17.81倍 | 1.56倍 |
|
岐阜・名古屋２本社制。各戸配布、地域密着型無料情報誌の広告枠販売が柱。直営・ＦＣ全国展開 |
| イシン | 152,700円 | +11.3% | +48.6% | 0.00% | 22.30倍 | 4.39倍 |
|
- |
| エヌ・シー・エヌ | 90,000円 | -11.4% | -73.4% | 2.44% | 34.68倍 | 1.39倍 |
|
耐震性の高い独自木造建築システムを工務店中心に提供。構造計算料や建築部材販売が収益柱 |
市場注目の銘柄
チャート関連のコラム
