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 |
|---|---|---|---|---|---|---|---|
| 2026/04/24 | 7,340 | 7,340 | 7,280 | 7,290 | -80 | -1.1% | 700 |
| 2026/04/23 | 7,320 | 7,370 | 7,320 | 7,370 | -20 | -0.3% | 200 |
| 2026/04/22 | 7,430 | 7,440 | 7,390 | 7,390 | +110 | +1.5% | 800 |
| 2026/04/21 | 7,260 | 7,280 | 7,260 | 7,280 | -120 | -1.6% | 300 |
| 2026/04/20 | 7,340 | 7,400 | 7,340 | 7,400 | +100 | +1.4% | 300 |
| 2026/04/17 | 7,420 | 7,420 | 7,300 | 7,300 | -90 | -1.2% | 1,000 |
| 2026/04/16 | 7,200 | 7,390 | 7,190 | 7,390 | +190 | +2.6% | 2,600 |
| 2026/04/15 | 7,280 | 7,280 | 7,200 | 7,200 | -80 | -1.1% | 1,300 |
| 2026/04/14 | 7,390 | 7,390 | 7,280 | 7,280 | +20 | +0.3% | 600 |
| 2026/04/13 | 7,380 | 7,380 | 7,260 | 7,260 | -170 | -2.3% | 800 |
| 2026/04/10 | 7,500 | 7,500 | 7,430 | 7,430 | -70 | -0.9% | 600 |
| 2026/04/09 | 7,530 | 7,530 | 7,390 | 7,500 | -20 | -0.3% | 1,100 |
| 2026/04/08 | 7,240 | 7,520 | 7,190 | 7,520 | +320 | +4.4% | 4,500 |
| 2026/04/07 | 7,180 | 7,200 | 7,140 | 7,200 | +20 | +0.3% | 1,200 |
| 2026/04/06 | 7,250 | 7,280 | 7,130 | 7,180 | -70 | -1% | 2,300 |
| 2026/04/03 | 7,300 | 7,300 | 7,250 | 7,250 | +100 | +1.4% | 600 |
| 2026/04/02 | 7,320 | 7,470 | 7,150 | 7,150 | -170 | -2.3% | 4,300 |
| 2026/04/01 | 7,330 | 7,330 | 7,220 | 7,320 | +140 | +1.9% | 1,900 |
| 2026/03/31 | 7,090 | 7,200 | 7,020 | 7,180 | +60 | +0.8% | 1,900 |
| 2026/03/30 | 7,270 | 7,270 | 7,080 | 7,120 | -190 | -2.6% | 5,000 |
| 2026/03/27 | 7,500 | 7,500 | 7,310 | 7,310 | -60 | -0.8% | 3,200 |
| 2026/03/26 | 7,600 | 7,600 | 7,370 | 7,370 | -240 | -3.2% | 1,700 |
| 2026/03/25 | 7,530 | 7,610 | 7,470 | 7,610 | +230 | +3.1% | 3,400 |
| 2026/03/24 | 7,390 | 7,480 | 7,380 | 7,380 | +60 | +0.8% | 2,500 |
| 2026/03/23 | 7,590 | 7,590 | 7,290 | 7,320 | -340 | -4.4% | 5,600 |
| 2026/03/19 | 7,790 | 7,790 | 7,660 | 7,660 | -180 | -2.3% | 2,900 |
| 2026/03/18 | 7,720 | 7,910 | 7,720 | 7,840 | +130 | +1.7% | 2,600 |
| 2026/03/17 | 7,850 | 7,920 | 7,700 | 7,710 | -120 | -1.5% | 5,700 |
| 2026/03/16 | 7,830 | 7,900 | 7,800 | 7,830 | -100 | -1.3% | 1,800 |
| 2026/03/13 | 7,890 | 7,950 | 7,800 | 7,930 | -110 | -1.4% | 3,900 |
| 2026/03/12 | 8,050 | 8,050 | 7,950 | 8,040 | -70 | -0.9% | 1,400 |
| 2026/03/11 | 8,080 | 8,140 | 8,060 | 8,110 | +50 | +0.6% | 2,400 |
| 2026/03/10 | 7,860 | 8,070 | 7,860 | 8,060 | +260 | +3.3% | 2,800 |
| 2026/03/09 | 7,940 | 7,940 | 7,560 | 7,800 | -230 | -2.9% | 6,000 |
| 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 |
1～
50
件表示中 / 3931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 | 729,000円 | +10.7% | -29.7% | 4.12% | 7.12倍 | 0.45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 |
| 暁飯島 | 385,000円 | +1.8% | -11.2% | 2.47% | 11.12倍 | 0.97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 |
| サンヨーＨ | 62,600円 | +34.0% | +54.2% | 3.99% | 6.21倍 | 0.51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 |
| ロゴスＨＤ | 203,000円 | +29.1% | +244.6% | 3.12% | 9.64倍 | 2.60倍 |
|
北海道を地盤に注文住宅事業を展開、モジュール住宅、ＤＸを活用したマーケティングに特徴 |
| ＥＴＳＧ | 120,800円 | +5.2% | +8.3% | 1.90% | 15.51倍 | 2.23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
