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 |
|---|---|---|---|---|---|---|---|
| 2026/03/06 | 7,960 | 8,070 | 7,960 | 8,030 | -80 | -1% | 1,400 |
| 2026/03/05 | 8,050 | 8,150 | 8,030 | 8,110 | +220 | +2.8% | 3,800 |
| 2026/03/04 | 8,000 | 8,000 | 7,660 | 7,890 | -260 | -3.2% | 10,000 |
| 2026/03/03 | 8,260 | 8,330 | 8,100 | 8,150 | -120 | -1.5% | 5,200 |
| 2026/03/02 | 8,280 | 8,330 | 8,250 | 8,270 | -100 | -1.2% | 4,400 |
| 2026/02/27 | 8,300 | 8,370 | 8,250 | 8,370 | +100 | +1.2% | 1,500 |
| 2026/02/26 | 8,250 | 8,300 | 8,230 | 8,270 | +20 | +0.2% | 1,700 |
| 2026/02/25 | 8,460 | 8,460 | 8,250 | 8,250 | -150 | -1.8% | 3,400 |
| 2026/02/24 | 8,170 | 8,420 | 8,170 | 8,400 | +200 | +2.4% | 6,100 |
| 2026/02/20 | 8,300 | 8,300 | 8,140 | 8,200 | -100 | -1.2% | 9,500 |
| 2026/02/19 | 8,370 | 8,400 | 8,260 | 8,300 | +20 | +0.2% | 2,600 |
| 2026/02/18 | 8,270 | 8,610 | 8,210 | 8,280 | +10 | +0.1% | 15,400 |
| 2026/02/17 | 8,270 | 8,320 | 8,140 | 8,270 | +20 | +0.2% | 32,700 |
| 2026/02/16 | 8,240 | 8,650 | 8,090 | 8,250 | -1,340 | -14% | 53,200 |
| 2026/02/13 | 9,770 | 9,840 | 9,590 | 9,590 | -310 | -3.1% | 5,100 |
| 2026/02/12 | 9,740 | 9,900 | 9,650 | 9,900 | +200 | +2.1% | 2,000 |
| 2026/02/10 | 9,470 | 9,970 | 9,470 | 9,700 | +260 | +2.8% | 5,800 |
| 2026/02/09 | 9,260 | 9,450 | 9,240 | 9,440 | +390 | +4.3% | 9,600 |
| 2026/02/06 | 9,200 | 9,200 | 8,920 | 9,050 | +400 | +4.6% | 16,200 |
| 2026/02/05 | 8,760 | 8,760 | 8,650 | 8,650 | -70 | -0.8% | 3,200 |
| 2026/02/04 | 8,690 | 8,750 | 8,690 | 8,720 | +100 | +1.2% | 3,600 |
| 2026/02/03 | 8,490 | 8,620 | 8,490 | 8,620 | +100 | +1.2% | 2,300 |
| 2026/02/02 | 8,520 | 8,520 | 8,350 | 8,520 | -50 | -0.6% | 4,700 |
| 2026/01/30 | 8,480 | 8,570 | 8,400 | 8,570 | +80 | +0.9% | 2,100 |
| 2026/01/29 | 8,510 | 8,510 | 8,490 | 8,490 | -40 | -0.5% | 900 |
| 2026/01/28 | 8,690 | 8,690 | 8,530 | 8,530 | -30 | -0.4% | 1,500 |
| 2026/01/27 | 8,650 | 8,650 | 8,550 | 8,560 | +10 | +0.1% | 500 |
| 2026/01/26 | 8,770 | 8,770 | 8,550 | 8,550 | -200 | -2.3% | 3,800 |
| 2026/01/23 | 8,760 | 8,810 | 8,680 | 8,750 | -10 | -0.1% | 900 |
| 2026/01/22 | 8,790 | 8,810 | 8,680 | 8,760 | -40 | -0.5% | 2,000 |
| 2026/01/21 | 8,690 | 8,800 | 8,690 | 8,800 | ±0 | ±0% | 2,200 |
| 2026/01/20 | 8,850 | 8,850 | 8,730 | 8,800 | -90 | -1% | 1,800 |
| 2026/01/19 | 8,920 | 8,930 | 8,700 | 8,890 | +40 | +0.5% | 3,500 |
| 2026/01/16 | 8,830 | 8,940 | 8,690 | 8,850 | +20 | +0.2% | 1,800 |
| 2026/01/15 | 8,800 | 8,960 | 8,790 | 8,830 | +60 | +0.7% | 2,200 |
| 2026/01/14 | 8,750 | 8,990 | 8,640 | 8,770 | +170 | +2% | 42,700 |
| 2026/01/13 | 8,610 | 8,630 | 8,600 | 8,600 | ±0 | ±0% | 1,700 |
| 2026/01/09 | 8,610 | 8,630 | 8,530 | 8,600 | -50 | -0.6% | 2,400 |
| 2026/01/08 | 8,570 | 8,700 | 8,570 | 8,650 | +40 | +0.5% | 3,500 |
| 2026/01/07 | 8,540 | 8,630 | 8,530 | 8,610 | +70 | +0.8% | 7,700 |
| 2026/01/06 | 8,540 | 8,640 | 8,510 | 8,540 | +20 | +0.2% | 9,600 |
| 2026/01/05 | 8,620 | 8,620 | 8,520 | 8,520 | -100 | -1.2% | 3,300 |
| 2025/12/30 | 8,780 | 8,780 | 8,620 | 8,620 | -60 | -0.7% | 1,500 |
| 2025/12/29 | 8,680 | 8,760 | 8,680 | 8,680 | -180 | -2% | 2,700 |
| 2025/12/26 | 8,730 | 8,990 | 8,710 | 8,860 | +120 | +1.4% | 6,000 |
| 2025/12/25 | 8,720 | 8,820 | 8,720 | 8,740 | +20 | +0.2% | 5,400 |
| 2025/12/24 | 8,710 | 8,730 | 8,610 | 8,720 | +10 | +0.1% | 1,800 |
| 2025/12/23 | 8,570 | 8,720 | 8,500 | 8,710 | +100 | +1.2% | 4,400 |
| 2025/12/22 | 8,590 | 8,670 | 8,590 | 8,610 | +30 | +0.3% | 1,300 |
| 2025/12/19 | 8,570 | 8,660 | 8,570 | 8,580 | ±0 | ±0% | 900 |
1～
50
件表示中 / 3897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 | 780,000円 | +10.7% | -29.7% | 3.85% | 7.62倍 | 0.49倍 |
|
建設が主力、子会社のセキスイハイム販売など住宅も展開。兵庫など西日本地盤、首都圏に浸透 |
| インターライフ | 53,000円 | -2.6% | +24.6% | 4.72% | 10.78倍 | 1.74倍 |
|
内装工事が主力、音響・照明設備などエンジニアリングを拡充。関西圏強化。配当性向４０％以上 |
| サンヨーＨ | 70,400円 | +34.0% | +54.2% | 3.55% | 6.89倍 | 0.56倍 |
|
戸建て住宅、マンション、賃貸・福祉住宅の設計・販売が主。近畿中心に首都圏、中部等で展開 |
| 暁飯島 | 381,000円 | +1.8% | -11.2% | 2.49% | 11.01倍 | 1.02倍 |
|
茨城県の設備工事首位。商業施設等の民需が主体。ビル診断、保守・管理のリニューアルも展開 |
| ＥＴＳＧ | 127,000円 | +5.2% | +8.3% | 1.81% | 16.31倍 | 2.34倍 |
|
電力事業、設備・再エネ事業、建物管理事業を展開。２４年１０月に株式移転で純粋持株会社に移行 |
市場注目の銘柄
チャート関連のコラム
