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 |
|---|---|---|---|---|---|---|---|
| 2011/02/03 | 80 | 81 | 80 | 80 | ±0 | ±0% | 11,000 |
| 2011/02/02 | 81 | 81 | 80 | 80 | ±0 | ±0% | 24,000 |
| 2011/02/01 | 79 | 80 | 79 | 80 | -1 | -1.2% | 4,000 |
| 2011/01/31 | 78 | 81 | 78 | 81 | ±0 | ±0% | 18,000 |
| 2011/01/28 | 82 | 82 | 80 | 81 | -1 | -1.2% | 12,000 |
| 2011/01/27 | 78 | 82 | 77 | 82 | +3 | +3.8% | 49,000 |
| 2011/01/26 | 78 | 79 | 78 | 79 | +3 | +3.9% | 21,000 |
| 2011/01/25 | 76 | 77 | 75 | 76 | +1 | +1.3% | 13,000 |
| 2011/01/24 | 75 | 75 | 75 | 75 | ±0 | ±0% | 4,000 |
| 2011/01/21 | 77 | 77 | 75 | 75 | -1 | -1.3% | 30,000 |
| 2011/01/20 | 77 | 77 | 76 | 76 | -2 | -2.6% | 36,000 |
| 2011/01/19 | 76 | 79 | 76 | 78 | +2 | +2.6% | 21,000 |
| 2011/01/18 | 76 | 77 | 75 | 76 | ±0 | ±0% | 13,000 |
| 2011/01/17 | 76 | 76 | 76 | 76 | -1 | -1.3% | 31,000 |
| 2011/01/14 | 78 | 78 | 77 | 77 | -1 | -1.3% | 42,000 |
| 2011/01/13 | 80 | 80 | 78 | 78 | -2 | -2.5% | 52,000 |
| 2011/01/12 | 78 | 80 | 78 | 80 | +2 | +2.6% | 113,000 |
| 2011/01/11 | 74 | 82 | 74 | 78 | +5 | +6.8% | 136,000 |
| 2011/01/07 | 73 | 73 | 72 | 73 | +1 | +1.4% | 18,000 |
| 2011/01/06 | 72 | 73 | 71 | 72 | +1 | +1.4% | 43,000 |
| 2011/01/05 | 72 | 72 | 71 | 71 | -1 | -1.4% | 53,000 |
| 2011/01/04 | 72 | 72 | 72 | 72 | +1 | +1.4% | 25,000 |
| 2010/12/30 | 71 | 75 | 71 | 71 | -1 | -1.4% | 43,000 |
| 2010/12/29 | 71 | 72 | 71 | 72 | +2 | +2.9% | 12,000 |
| 2010/12/28 | 69 | 71 | 69 | 70 | +1 | +1.4% | 33,000 |
| 2010/12/27 | 69 | 69 | 68 | 69 | -1 | -1.4% | 13,000 |
| 2010/12/24 | 70 | 71 | 69 | 70 | ±0 | ±0% | 40,000 |
| 2010/12/22 | 68 | 70 | 68 | 70 | +2 | +2.9% | 6,000 |
| 2010/12/21 | 68 | 69 | 68 | 68 | -1 | -1.4% | 31,000 |
| 2010/12/20 | 69 | 70 | 69 | 69 | +1 | +1.5% | 17,000 |
| 2010/12/17 | 70 | 70 | 68 | 68 | -2 | -2.9% | 35,000 |
| 2010/12/16 | 69 | 71 | 69 | 70 | +2 | +2.9% | 32,000 |
| 2010/12/15 | 68 | 69 | 68 | 68 | +1 | +1.5% | 47,000 |
| 2010/12/14 | 67 | 67 | 66 | 67 | +1 | +1.5% | 62,000 |
| 2010/12/13 | 66 | 67 | 66 | 66 | ±0 | ±0% | 51,000 |
| 2010/12/10 | 67 | 67 | 66 | 66 | -1 | -1.5% | 80,000 |
| 2010/12/09 | 68 | 68 | 67 | 67 | -1 | -1.5% | 70,000 |
| 2010/12/08 | 69 | 69 | 68 | 68 | -1 | -1.4% | 29,000 |
| 2010/12/07 | 68 | 69 | 68 | 69 | +2 | +3% | 92,000 |
| 2010/12/06 | 67 | 67 | 66 | 67 | ±0 | ±0% | 12,000 |
| 2010/12/03 | 67 | 67 | 67 | 67 | +1 | +1.5% | 11,000 |
| 2010/12/02 | 67 | 67 | 66 | 66 | -1 | -1.5% | 8,000 |
| 2010/12/01 | 67 | 69 | 67 | 67 | +1 | +1.5% | 8,000 |
| 2010/11/30 | 67 | 67 | 66 | 66 | -1 | -1.5% | 7,000 |
| 2010/11/29 | 68 | 68 | 67 | 67 | ±0 | ±0% | 4,000 |
| 2010/11/26 | 67 | 67 | 67 | 67 | +1 | +1.5% | 2,000 |
| 2010/11/25 | 67 | 69 | 66 | 66 | -1 | -1.5% | 6,000 |
| 2010/11/24 | 67 | 67 | 67 | 67 | ±0 | ±0% | 11,000 |
| 2010/11/22 | 67 | 67 | 67 | 67 | +2 | +3.1% | 1,000 |
| 2010/11/19 | 66 | 67 | 65 | 65 | ±0 | ±0% | 5,000 |
3251～
3300
件表示中 / 3457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 | 161,000円 | +1.7% | +5.5% | 1.86% | 9.47倍 | 0.67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 |
| 日本和装 | 32,500円 | +2.1% | +1.7% | 4.00% | 13.39倍 | 0.85倍 |
|
着物、帯、和装小物などの販売仲介業者で手数料収入が収益源。無料着物着付け教室を展開 |
| 川崎地質 | 284,800円 | +0.8% | +142.1% | 1.76% | 9.19倍 | 0.59倍 |
|
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 |
| タメニー | 11,100円 | +14.3% | +455.6% | 0.00% | 19.44倍 | 19.58倍 |
|
婚活サービス展開、事業者間会員相互紹介システム「コネクトシップ」も提供。婚礼が第２の柱に |
| 西菱電機 | 82,200円 | - | - | - | - | 0.53倍 |
|
三菱電機系商社。交通や防災など情報通信システムが柱。携帯端末小売り・修理再生事業も展開 |
市場注目の銘柄
チャート関連のコラム
