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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,111 | 1,114 | 1,077 | 1,087 | -24 | -2.2% | 147,800 |
2023/12/07 | 1,117 | 1,127 | 1,109 | 1,111 | -18 | -1.6% | 68,700 |
2023/12/06 | 1,103 | 1,134 | 1,103 | 1,129 | +26 | +2.4% | 63,600 |
2023/12/05 | 1,107 | 1,114 | 1,095 | 1,103 | -15 | -1.3% | 116,600 |
2023/12/04 | 1,103 | 1,118 | 1,095 | 1,118 | +9 | +0.8% | 63,500 |
2023/12/01 | 1,122 | 1,130 | 1,105 | 1,109 | -11 | -1% | 95,200 |
2023/11/30 | 1,101 | 1,120 | 1,095 | 1,120 | +9 | +0.8% | 66,000 |
2023/11/29 | 1,104 | 1,112 | 1,097 | 1,111 | +6 | +0.5% | 62,800 |
2023/11/28 | 1,093 | 1,108 | 1,091 | 1,105 | +12 | +1.1% | 103,900 |
2023/11/27 | 1,104 | 1,106 | 1,089 | 1,093 | -11 | -1% | 67,400 |
2023/11/24 | 1,115 | 1,119 | 1,098 | 1,104 | -5 | -0.5% | 48,600 |
2023/11/22 | 1,088 | 1,116 | 1,088 | 1,109 | +11 | +1% | 72,900 |
2023/11/21 | 1,110 | 1,110 | 1,092 | 1,098 | -15 | -1.3% | 101,500 |
2023/11/20 | 1,124 | 1,132 | 1,111 | 1,113 | -7 | -0.6% | 129,600 |
2023/11/17 | 1,110 | 1,120 | 1,100 | 1,120 | +9 | +0.8% | 122,600 |
2023/11/16 | 1,109 | 1,119 | 1,100 | 1,111 | +3 | +0.3% | 124,800 |
2023/11/15 | 1,120 | 1,129 | 1,105 | 1,108 | -10 | -0.9% | 91,900 |
2023/11/14 | 1,106 | 1,122 | 1,106 | 1,118 | -2 | -0.2% | 104,400 |
2023/11/13 | 1,127 | 1,132 | 1,114 | 1,120 | -6 | -0.5% | 123,300 |
2023/11/10 | 1,112 | 1,127 | 1,108 | 1,126 | +14 | +1.3% | 69,800 |
2023/11/09 | 1,100 | 1,112 | 1,096 | 1,112 | +20 | +1.8% | 74,600 |
2023/11/08 | 1,132 | 1,133 | 1,087 | 1,092 | -44 | -3.9% | 153,800 |
2023/11/07 | 1,154 | 1,171 | 1,131 | 1,136 | -20 | -1.7% | 167,600 |
2023/11/06 | 1,139 | 1,163 | 1,131 | 1,156 | +35 | +3.1% | 202,600 |
2023/11/02 | 1,105 | 1,130 | 1,100 | 1,121 | +22 | +2% | 212,900 |
2023/11/01 | 1,092 | 1,106 | 1,070 | 1,099 | +83 | +8.2% | 253,100 |
2023/10/31 | 996 | 1,021 | 991 | 1,016 | +18 | +1.8% | 116,900 |
2023/10/30 | 1,025 | 1,035 | 996 | 998 | -18 | -1.8% | 370,100 |
2023/10/27 | 1,008 | 1,018 | 1,006 | 1,016 | +22 | +2.2% | 88,600 |
2023/10/26 | 990 | 998 | 983 | 994 | +2 | +0.2% | 68,700 |
2023/10/25 | 1,005 | 1,011 | 989 | 992 | -1 | -0.1% | 78,800 |
2023/10/24 | 990 | 999 | 978 | 993 | +8 | +0.8% | 80,100 |
2023/10/23 | 1,008 | 1,008 | 985 | 985 | -24 | -2.4% | 68,300 |
2023/10/20 | 994 | 1,020 | 987 | 1,009 | +14 | +1.4% | 116,400 |
2023/10/19 | 997 | 1,006 | 992 | 995 | -11 | -1.1% | 49,700 |
2023/10/18 | 1,020 | 1,026 | 996 | 1,006 | -1 | -0.1% | 82,100 |
2023/10/17 | 1,028 | 1,040 | 1,001 | 1,007 | -9 | -0.9% | 94,100 |
2023/10/16 | 1,011 | 1,029 | 1,007 | 1,016 | -11 | -1.1% | 62,600 |
2023/10/13 | 1,040 | 1,046 | 1,023 | 1,027 | -27 | -2.6% | 92,000 |
2023/10/12 | 1,027 | 1,061 | 1,026 | 1,054 | +27 | +2.6% | 108,800 |
2023/10/11 | 1,030 | 1,031 | 1,019 | 1,027 | -2 | -0.2% | 77,600 |
2023/10/10 | 1,027 | 1,030 | 1,018 | 1,029 | +44 | +4.5% | 99,700 |
2023/10/06 | 971 | 993 | 971 | 985 | +9 | +0.9% | 75,400 |
2023/10/05 | 965 | 982 | 965 | 976 | +11 | +1.1% | 84,200 |
2023/10/04 | 981 | 981 | 961 | 965 | -13 | -1.3% | 132,700 |
2023/10/03 | 998 | 998 | 978 | 978 | -25 | -2.5% | 151,500 |
2023/10/02 | 1,014 | 1,020 | 1,001 | 1,003 | -8 | -0.8% | 78,200 |
2023/09/29 | 1,023 | 1,029 | 1,004 | 1,011 | -12 | -1.2% | 132,800 |
2023/09/28 | 1,025 | 1,039 | 1,019 | 1,023 | -22 | -2.1% | 87,300 |
2023/09/27 | 1,022 | 1,046 | 1,015 | 1,045 | +20 | +2% | 96,500 |
101~
150
件表示中 / 3452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 | 129,900円 | +7.4% | +17.1% | 4.23% | 10.22倍 | 1.04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 |
東急建設 | 80,500円 | +8.5% | -40.4% | 4.72% | 19.30倍 | 0.85倍 |
|
東急系の中堅ゼネコン。グループからの受注約1~2割。渋谷駅前や東急沿線の開発案件に強み |
日道路 | 191,100円 | +3.0% | +25.0% | 3.14% | 18.26倍 | 0.88倍 |
|
清水建設子会社の道路舗装大手。社長は歴代生え抜き。自治体含め官庁工事で実績。民間も育成 |
日比谷 | 299,000円 | +1.2% | -16.9% | 2.88% | 17.70倍 | 1.04倍 |
|
空調主体の設備工事会社。NTTグループが最大顧客。情報通信向け床下空調システム等に強み |
東亜道 | 131,000円 | +1.1% | +25.1% | 3.21% | 15.39倍 | 1.20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 |
市場注目の銘柄
チャート関連のコラム