明星工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,308 | 1,342 | 1,308 | 1,335 | +27 | +2.1% | 51,000 |
| 2024/11/29 | 1,299 | 1,321 | 1,290 | 1,308 | +13 | +1% | 45,200 |
| 2024/11/28 | 1,290 | 1,295 | 1,281 | 1,295 | +5 | +0.4% | 22,100 |
| 2024/11/27 | 1,308 | 1,308 | 1,281 | 1,290 | -13 | -1% | 40,000 |
| 2024/11/26 | 1,300 | 1,310 | 1,296 | 1,303 | +3 | +0.2% | 44,500 |
| 2024/11/25 | 1,327 | 1,330 | 1,300 | 1,300 | -26 | -2% | 45,700 |
| 2024/11/22 | 1,343 | 1,357 | 1,314 | 1,326 | +26 | +2% | 95,100 |
| 2024/11/21 | 1,300 | 1,310 | 1,293 | 1,300 | ±0 | ±0% | 24,700 |
| 2024/11/20 | 1,300 | 1,307 | 1,295 | 1,300 | -4 | -0.3% | 32,500 |
| 2024/11/19 | 1,302 | 1,319 | 1,302 | 1,304 | -5 | -0.4% | 24,900 |
| 2024/11/18 | 1,298 | 1,315 | 1,298 | 1,309 | +9 | +0.7% | 25,600 |
| 2024/11/15 | 1,307 | 1,316 | 1,300 | 1,300 | -2 | -0.2% | 22,800 |
| 2024/11/14 | 1,310 | 1,319 | 1,302 | 1,302 | -8 | -0.6% | 20,200 |
| 2024/11/13 | 1,329 | 1,334 | 1,303 | 1,310 | -20 | -1.5% | 32,500 |
| 2024/11/12 | 1,346 | 1,360 | 1,323 | 1,330 | -9 | -0.7% | 58,200 |
| 2024/11/11 | 1,332 | 1,347 | 1,325 | 1,339 | ±0 | ±0% | 42,900 |
| 2024/11/08 | 1,370 | 1,370 | 1,339 | 1,339 | -31 | -2.3% | 64,200 |
| 2024/11/07 | 1,348 | 1,383 | 1,348 | 1,370 | +36 | +2.7% | 82,100 |
| 2024/11/06 | 1,349 | 1,352 | 1,329 | 1,334 | -2 | -0.1% | 86,600 |
| 2024/11/05 | 1,330 | 1,344 | 1,320 | 1,336 | +17 | +1.3% | 66,900 |
| 2024/11/01 | 1,300 | 1,336 | 1,281 | 1,319 | +16 | +1.2% | 130,100 |
| 2024/10/31 | 1,285 | 1,306 | 1,276 | 1,303 | +27 | +2.1% | 155,300 |
| 2024/10/30 | 1,267 | 1,284 | 1,260 | 1,276 | +3 | +0.2% | 519,000 |
| 2024/10/29 | 1,272 | 1,289 | 1,263 | 1,273 | +3 | +0.2% | 75,000 |
| 2024/10/28 | 1,281 | 1,285 | 1,253 | 1,270 | +1 | +0.1% | 81,900 |
| 2024/10/25 | 1,285 | 1,294 | 1,258 | 1,269 | -12 | -0.9% | 80,000 |
| 2024/10/24 | 1,287 | 1,295 | 1,269 | 1,281 | -8 | -0.6% | 104,900 |
| 2024/10/23 | 1,318 | 1,329 | 1,285 | 1,289 | +35 | +2.8% | 276,700 |
| 2024/10/22 | 1,260 | 1,266 | 1,244 | 1,254 | -6 | -0.5% | 75,400 |
| 2024/10/21 | 1,253 | 1,263 | 1,241 | 1,260 | +3 | +0.2% | 58,900 |
| 2024/10/18 | 1,270 | 1,270 | 1,247 | 1,257 | +7 | +0.6% | 56,000 |
| 2024/10/17 | 1,238 | 1,258 | 1,230 | 1,250 | +30 | +2.5% | 74,200 |
| 2024/10/16 | 1,219 | 1,236 | 1,213 | 1,220 | -13 | -1.1% | 49,400 |
| 2024/10/15 | 1,224 | 1,242 | 1,214 | 1,233 | +11 | +0.9% | 56,000 |
| 2024/10/11 | 1,209 | 1,223 | 1,200 | 1,222 | +13 | +1.1% | 58,100 |
| 2024/10/10 | 1,202 | 1,209 | 1,187 | 1,209 | +8 | +0.7% | 48,800 |
| 2024/10/09 | 1,229 | 1,233 | 1,198 | 1,201 | -32 | -2.6% | 72,500 |
| 2024/10/08 | 1,219 | 1,239 | 1,218 | 1,233 | -5 | -0.4% | 95,800 |
| 2024/10/07 | 1,235 | 1,245 | 1,233 | 1,238 | +17 | +1.4% | 59,200 |
| 2024/10/04 | 1,207 | 1,225 | 1,207 | 1,221 | +14 | +1.2% | 42,200 |
| 2024/10/03 | 1,238 | 1,243 | 1,203 | 1,207 | -1 | -0.1% | 50,000 |
| 2024/10/02 | 1,214 | 1,229 | 1,208 | 1,208 | -6 | -0.5% | 83,800 |
| 2024/10/01 | 1,206 | 1,224 | 1,206 | 1,214 | +18 | +1.5% | 40,900 |
| 2024/09/30 | 1,165 | 1,211 | 1,165 | 1,196 | -16 | -1.3% | 103,400 |
| 2024/09/27 | 1,215 | 1,221 | 1,208 | 1,212 | -5 | -0.4% | 59,800 |
| 2024/09/26 | 1,206 | 1,229 | 1,202 | 1,217 | +22 | +1.8% | 111,200 |
| 2024/09/25 | 1,185 | 1,197 | 1,178 | 1,195 | +10 | +0.8% | 59,100 |
| 2024/09/24 | 1,193 | 1,199 | 1,178 | 1,185 | +5 | +0.4% | 89,100 |
| 2024/09/20 | 1,171 | 1,191 | 1,165 | 1,180 | +11 | +0.9% | 100,700 |
| 2024/09/19 | 1,161 | 1,176 | 1,156 | 1,169 | +12 | +1% | 77,500 |
101～
150
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「明星工」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 |
|---|---|---|---|---|---|---|---|---|
| 明星工 | 138,300円 | +9.3% | +31.0% | 4.34% | 7.79倍 | 1.00倍 |
|
熱絶縁工事に強い建設工事会社。海外ＬＮＧ出荷基地工事に実績。構造物補強など環境関連も |
| 三住建設 | 50,200円 | -4.1% | -41.2% | 2.79% | 98.43倍 | 1.43倍 |
|
ＰＣ橋と超高層マンションに強い準大手ゼネコン。海外強化中。横浜杭打ち工事問題が長期化 |
| レイズネクスト | 146,800円 | +11.1% | -7.4% | 5.11% | 11.91倍 | 0.98倍 |
|
製油所の日常保全、定期修繕工事が柱。ＥＮＥＯＳ等が主要顧客。１９年７月にＪＸエンジ合併 |
| 東亜道 | 149,800円 | +6.7% | +6.9% | 5.67% | 17.78倍 | 1.34倍 |
|
独立系道路舗装大手。アスファルト乳剤で最大手。環境事業、道路資材商社事業も手がける |
| ピーエス | 150,700円 | +4.3% | +47.2% | 4.64% | 9.52倍 | 1.30倍 |
|
建築・土木を総合展開。ＰＣ（プレストレストコンクリート）橋梁首位級。大成建設の子会社 |
市場注目の銘柄
チャート関連のコラム
