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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 1,626 | 1,635 | 1,626 | 1,626 | -6 | -0.4% | 1,000 |
| 2024/02/13 | 1,679 | 1,679 | 1,631 | 1,632 | - | - | 4,600 |
| 2024/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/06 | 1,671 | 1,680 | 1,671 | 1,679 | +13 | +0.8% | 500 |
| 2024/02/05 | 1,680 | 1,680 | 1,640 | 1,666 | -4 | -0.2% | 1,300 |
| 2024/02/02 | 1,680 | 1,680 | 1,652 | 1,670 | -14 | -0.8% | 3,400 |
| 2024/02/01 | 1,620 | 1,685 | 1,620 | 1,684 | +56 | +3.4% | 5,100 |
| 2024/01/31 | 1,607 | 1,628 | 1,601 | 1,628 | +21 | +1.3% | 1,900 |
| 2024/01/30 | 1,607 | 1,607 | 1,607 | 1,607 | -10 | -0.6% | 100 |
| 2024/01/29 | 1,611 | 1,634 | 1,598 | 1,617 | +7 | +0.4% | 3,300 |
| 2024/01/26 | 1,611 | 1,630 | 1,610 | 1,610 | -20 | -1.2% | 800 |
| 2024/01/25 | 1,637 | 1,637 | 1,609 | 1,630 | -6 | -0.4% | 800 |
| 2024/01/24 | 1,635 | 1,636 | 1,610 | 1,636 | -3 | -0.2% | 400 |
| 2024/01/23 | 1,630 | 1,639 | 1,630 | 1,639 | +8 | +0.5% | 1,500 |
| 2024/01/22 | 1,607 | 1,631 | 1,607 | 1,631 | +25 | +1.6% | 2,200 |
| 2024/01/19 | 1,596 | 1,614 | 1,596 | 1,606 | +10 | +0.6% | 5,800 |
| 2024/01/18 | 1,579 | 1,619 | 1,575 | 1,596 | -103 | -6.1% | 58,900 |
| 2024/01/17 | 1,700 | 1,709 | 1,697 | 1,699 | +17 | +1% | 1,300 |
| 2024/01/16 | 1,705 | 1,705 | 1,682 | 1,682 | -18 | -1.1% | 500 |
| 2024/01/15 | 1,710 | 1,726 | 1,700 | 1,700 | ±0 | ±0% | 1,800 |
| 2024/01/12 | 1,700 | 1,700 | 1,700 | 1,700 | -19 | -1.1% | 100 |
| 2024/01/11 | 1,700 | 1,719 | 1,700 | 1,719 | +20 | +1.2% | 1,900 |
| 2024/01/10 | 1,750 | 1,750 | 1,698 | 1,699 | -38 | -2.2% | 5,600 |
| 2024/01/09 | 1,700 | 1,740 | 1,695 | 1,737 | -8 | -0.5% | 3,700 |
| 2024/01/05 | 1,760 | 1,760 | 1,713 | 1,745 | -4 | -0.2% | 2,200 |
| 2024/01/04 | 1,700 | 1,769 | 1,692 | 1,749 | +143 | +8.9% | 12,200 |
| 2023/12/29 | 1,601 | 1,606 | 1,585 | 1,606 | +5 | +0.3% | 400 |
| 2023/12/28 | 1,601 | 1,601 | 1,601 | 1,601 | -19 | -1.2% | 1,500 |
| 2023/12/27 | 1,640 | 1,641 | 1,600 | 1,620 | -20 | -1.2% | 7,500 |
| 2023/12/26 | 1,640 | 1,640 | 1,640 | 1,640 | -27 | -1.6% | 300 |
| 2023/12/25 | 1,667 | 1,667 | 1,667 | 1,667 | +22 | +1.3% | 700 |
| 2023/12/22 | 1,649 | 1,660 | 1,645 | 1,645 | -7 | -0.4% | 900 |
| 2023/12/21 | 1,649 | 1,652 | 1,634 | 1,652 | +17 | +1% | 900 |
| 2023/12/20 | 1,628 | 1,635 | 1,628 | 1,635 | - | - | 900 |
| 2023/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/18 | 1,650 | 1,650 | 1,637 | 1,637 | -13 | -0.8% | 1,000 |
| 2023/12/15 | 1,650 | 1,650 | 1,650 | 1,650 | -2 | -0.1% | 1,200 |
| 2023/12/14 | 1,655 | 1,655 | 1,652 | 1,652 | -4 | -0.2% | 1,800 |
| 2023/12/13 | 1,650 | 1,656 | 1,650 | 1,656 | -21 | -1.3% | 1,200 |
| 2023/12/12 | 1,660 | 1,690 | 1,650 | 1,677 | -23 | -1.4% | 700 |
| 2023/12/11 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 100 |
| 2023/12/08 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 100 |
51～
100
件表示中 / 3451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 | 156,800円 | -2.4% | -12.4% | 1.91% | 11.43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 |
| 川崎地質 | 280,800円 | +0.8% | +142.1% | - | - | - |
|
地質調査の専業大手。非破壊診断、環境調査、海洋部門に強み。収益は第２、第４四半期に集中 |
| エフビ介護 | 110,000円 | +8.6% | -12.8% | 3.00% | 7.34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 |
| Ａｔｌａｓ | 39,600円 | -12.7% | - | 0.00% | - | 1.17倍 |
|
フィンテック領域のコンサルティングとプロジェクト実行支援サービスを提供。決済分野が主 |
| エヌ・シー・エヌ | 90,600円 | -11.4% | -73.4% | - | - | - |
|
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
