美樹工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 6,540 | 6,560 | 6,180 | 6,420 | -200 | -3% | 8,000 |
| 2025/06/12 | 6,500 | 6,630 | 6,470 | 6,620 | +80 | +1.2% | 3,600 |
| 2025/06/11 | 6,580 | 6,620 | 6,480 | 6,540 | -40 | -0.6% | 6,500 |
| 2025/06/10 | 6,730 | 6,750 | 6,480 | 6,580 | -100 | -1.5% | 12,900 |
| 2025/06/09 | 6,190 | 6,700 | 6,170 | 6,680 | +500 | +8.1% | 12,700 |
| 2025/06/06 | 6,100 | 6,200 | 6,100 | 6,180 | +40 | +0.7% | 3,300 |
| 2025/06/05 | 6,170 | 6,170 | 6,030 | 6,140 | +70 | +1.2% | 8,300 |
| 2025/06/04 | 5,840 | 6,150 | 5,810 | 6,070 | +570 | +10.4% | 15,700 |
| 2025/06/03 | 5,500 | 5,500 | 5,500 | 5,500 | -50 | -0.9% | 300 |
| 2025/06/02 | 5,490 | 5,550 | 5,490 | 5,550 | +10 | +0.2% | 1,600 |
| 2025/05/30 | 5,540 | 5,540 | 5,540 | 5,540 | ±0 | ±0% | 200 |
| 2025/05/29 | 5,590 | 5,600 | 5,470 | 5,540 | -50 | -0.9% | 3,200 |
| 2025/05/28 | 5,530 | 5,590 | 5,530 | 5,590 | +60 | +1.1% | 1,600 |
| 2025/05/27 | 5,490 | 5,670 | 5,490 | 5,530 | +80 | +1.5% | 1,900 |
| 2025/05/26 | 5,450 | 5,450 | 5,450 | 5,450 | -40 | -0.7% | 400 |
| 2025/05/23 | 5,500 | 5,500 | 5,450 | 5,490 | ±0 | ±0% | 500 |
| 2025/05/22 | 5,650 | 5,670 | 5,430 | 5,490 | -140 | -2.5% | 6,900 |
| 2025/05/21 | 5,630 | 5,690 | 5,620 | 5,630 | +30 | +0.5% | 1,900 |
| 2025/05/20 | 5,500 | 5,730 | 5,500 | 5,600 | +140 | +2.6% | 3,800 |
| 2025/05/19 | 5,370 | 5,500 | 5,370 | 5,460 | +80 | +1.5% | 3,100 |
| 2025/05/16 | 5,450 | 5,450 | 5,380 | 5,380 | -70 | -1.3% | 1,500 |
| 2025/05/15 | 5,460 | 5,460 | 5,410 | 5,450 | +60 | +1.1% | 1,400 |
| 2025/05/14 | 5,390 | 5,390 | 5,390 | 5,390 | ±0 | ±0% | 200 |
| 2025/05/13 | 5,390 | 5,390 | 5,390 | 5,390 | ±0 | ±0% | 200 |
| 2025/05/12 | 5,350 | 5,390 | 5,350 | 5,390 | +40 | +0.7% | 1,000 |
| 2025/05/09 | 5,340 | 5,350 | 5,300 | 5,350 | +10 | +0.2% | 500 |
| 2025/05/08 | 5,330 | 5,340 | 5,300 | 5,340 | -20 | -0.4% | 700 |
| 2025/05/07 | 5,300 | 5,360 | 5,220 | 5,360 | +60 | +1.1% | 1,200 |
| 2025/05/02 | 5,440 | 5,440 | 5,220 | 5,300 | -160 | -2.9% | 4,200 |
| 2025/05/01 | 5,500 | 5,530 | 5,460 | 5,460 | +40 | +0.7% | 2,200 |
| 2025/04/30 | 5,380 | 5,550 | 5,360 | 5,420 | +340 | +6.7% | 11,000 |
| 2025/04/28 | 5,140 | 5,140 | 5,080 | 5,080 | +30 | +0.6% | 2,000 |
| 2025/04/25 | 4,980 | 5,050 | 4,980 | 5,050 | +70 | +1.4% | 400 |
| 2025/04/24 | 4,945 | 5,160 | 4,925 | 4,980 | +40 | +0.8% | 4,200 |
| 2025/04/23 | 4,885 | 4,940 | 4,885 | 4,940 | ±0 | ±0% | 600 |
| 2025/04/22 | 4,950 | 4,950 | 4,890 | 4,940 | +45 | +0.9% | 400 |
| 2025/04/21 | 4,875 | 4,895 | 4,875 | 4,895 | +15 | +0.3% | 300 |
| 2025/04/18 | 4,880 | 4,920 | 4,880 | 4,880 | -30 | -0.6% | 1,700 |
| 2025/04/17 | 4,880 | 4,910 | 4,865 | 4,910 | +30 | +0.6% | 2,100 |
| 2025/04/16 | 4,855 | 4,905 | 4,855 | 4,880 | -5 | -0.1% | 400 |
| 2025/04/15 | 4,895 | 4,895 | 4,815 | 4,885 | +20 | +0.4% | 1,400 |
| 2025/04/14 | 4,820 | 4,865 | 4,820 | 4,865 | +115 | +2.4% | 500 |
| 2025/04/11 | 4,730 | 4,820 | 4,730 | 4,750 | -50 | -1% | 1,000 |
| 2025/04/10 | 4,690 | 4,840 | 4,690 | 4,800 | - | - | 900 |
| 2025/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/08 | 4,600 | 4,755 | 4,600 | 4,755 | +215 | +4.7% | 800 |
| 2025/04/07 | 4,620 | 4,680 | 4,540 | 4,540 | -160 | -3.4% | 18,700 |
| 2025/04/04 | 4,875 | 4,920 | 4,695 | 4,700 | -220 | -4.5% | 8,900 |
| 2025/04/03 | 4,950 | 4,955 | 4,910 | 4,920 | -65 | -1.3% | 2,600 |
| 2025/04/02 | 5,070 | 5,070 | 4,985 | 4,985 | -75 | -1.5% | 1,500 |
1～
50
件表示中 / 3720件
類似銘柄と比較する
現在ご覧いただいている「美樹工業」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 |
|---|---|---|---|---|---|---|---|---|
| 美樹工業 | 642,000円 | +28.2% | +29.9% | 3.12% | 7.80倍 | 0.45倍 |
|
大阪ガス軸のガス工事、子会社のセキスイハイム販売など住宅、建設が柱。不動産賃貸を育成 |
| 守谷商会 | 381,500円 | +0.5% | -7.3% | 3.15% | 5.54倍 | 0.52倍 |
|
長野地盤の中堅建設。首都圏、中部圏でも営業。地中熱利用など再生可能エネルギー事業に注力 |
| 大盛工業 | 43,100円 | +7.1% | +22.2% | 2.32% | 15.58倍 | 1.41倍 |
|
下水道・地中工事が主力の土木会社。東京都が地盤。不動産を兼業。路面開削のＯＬＹ工法拡充 |
| エムビーエス | 95,000円 | +8.0% | +25.0% | 1.37% | 15.06倍 | 1.93倍 |
|
独自研磨法と特殊コーティング剤での外装リフォーム会社。直接施工と並行し契約工務店拡大 |
| 神通機 | 275,000円 | -6.7% | -47.3% | 2.76% | 21.25倍 | 1.02倍 |
|
通信関連工事主体。設備一元管理システム「マルチゲートウェイ」で攻勢。照明制御事業強化 |
市場注目の銘柄
チャート関連のコラム
