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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 200 |
| 2023/12/06 | 1,700 | 1,700 | 1,700 | 1,700 | +12 | +0.7% | 100 |
| 2023/12/05 | 1,726 | 1,726 | 1,661 | 1,688 | -20 | -1.2% | 900 |
| 2023/12/04 | 1,708 | 1,708 | 1,708 | 1,708 | +24 | +1.4% | 100 |
| 2023/12/01 | 1,724 | 1,724 | 1,684 | 1,684 | ±0 | ±0% | 200 |
| 2023/11/30 | 1,690 | 1,690 | 1,684 | 1,684 | ±0 | ±0% | 200 |
| 2023/11/29 | 1,700 | 1,710 | 1,684 | 1,684 | +1 | +0.1% | 600 |
| 2023/11/28 | 1,683 | 1,683 | 1,683 | 1,683 | - | - | 100 |
| 2023/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/24 | 1,671 | 1,674 | 1,671 | 1,674 | +43 | +2.6% | 300 |
| 2023/11/22 | 1,670 | 1,670 | 1,631 | 1,631 | -49 | -2.9% | 1,800 |
| 2023/11/21 | 1,680 | 1,680 | 1,680 | 1,680 | +9 | +0.5% | 300 |
| 2023/11/20 | 1,722 | 1,722 | 1,671 | 1,671 | - | - | 500 |
| 2023/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/16 | 1,652 | 1,670 | 1,630 | 1,652 | +3 | +0.2% | 3,100 |
| 2023/11/15 | 1,728 | 1,728 | 1,633 | 1,649 | -39 | -2.3% | 3,700 |
| 2023/11/14 | 1,664 | 1,688 | 1,664 | 1,688 | +23 | +1.4% | 400 |
| 2023/11/13 | 1,664 | 1,671 | 1,652 | 1,665 | +42 | +2.6% | 700 |
| 2023/11/10 | 1,750 | 1,750 | 1,623 | 1,623 | -127 | -7.3% | 1,200 |
| 2023/11/09 | 1,750 | 1,764 | 1,736 | 1,750 | +6 | +0.3% | 2,900 |
| 2023/11/08 | 1,736 | 1,744 | 1,736 | 1,744 | +8 | +0.5% | 800 |
| 2023/11/07 | 1,736 | 1,736 | 1,736 | 1,736 | +27 | +1.6% | 200 |
| 2023/11/06 | 1,780 | 1,781 | 1,709 | 1,709 | -63 | -3.6% | 5,800 |
| 2023/11/02 | 1,770 | 1,773 | 1,769 | 1,772 | - | - | 800 |
| 2023/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/31 | 1,750 | 1,767 | 1,750 | 1,767 | +17 | +1% | 300 |
| 2023/10/30 | 1,750 | 1,750 | 1,750 | 1,750 | - | - | 100 |
| 2023/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/25 | 1,770 | 1,770 | 1,734 | 1,734 | -36 | -2% | 200 |
| 2023/10/24 | 1,770 | 1,770 | 1,770 | 1,770 | - | - | 100 |
| 2023/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/20 | 1,754 | 1,779 | 1,754 | 1,779 | +36 | +2.1% | 300 |
| 2023/10/19 | 1,775 | 1,777 | 1,743 | 1,743 | -32 | -1.8% | 1,500 |
| 2023/10/18 | 1,790 | 1,798 | 1,775 | 1,775 | -8 | -0.4% | 800 |
| 2023/10/17 | 1,782 | 1,783 | 1,780 | 1,783 | +2 | +0.1% | 400 |
| 2023/10/16 | 1,770 | 1,787 | 1,770 | 1,781 | - | - | 1,000 |
| 2023/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/12 | 1,771 | 1,778 | 1,770 | 1,778 | +8 | +0.5% | 400 |
| 2023/10/11 | 1,776 | 1,776 | 1,770 | 1,770 | +1 | +0.1% | 800 |
| 2023/10/10 | 1,770 | 1,770 | 1,768 | 1,769 | +12 | +0.7% | 1,300 |
| 2023/10/06 | 1,780 | 1,780 | 1,757 | 1,757 | -4 | -0.2% | 200 |
| 2023/10/05 | 1,793 | 1,793 | 1,761 | 1,761 | - | - | 600 |
| 2023/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/03 | 1,756 | 1,756 | 1,753 | 1,753 | +7 | +0.4% | 200 |
| 2023/10/02 | 1,747 | 1,747 | 1,746 | 1,746 | - | - | 300 |
| 2023/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/28 | 1,732 | 1,754 | 1,730 | 1,754 | -10 | -0.6% | 800 |
| 2023/09/27 | 1,760 | 1,770 | 1,760 | 1,764 | +5 | +0.3% | 300 |
| 2023/09/26 | 1,783 | 1,783 | 1,759 | 1,759 | -31 | -1.7% | 400 |
101～
150
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
