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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 7,080 | 7,220 | 7,010 | 7,150 | +100 | +1.4% | 9,100 |
| 2025/07/31 | 6,920 | 7,120 | 6,840 | 7,050 | +210 | +3.1% | 16,400 |
| 2025/07/30 | 6,970 | 6,970 | 6,760 | 6,840 | -80 | -1.2% | 16,500 |
| 2025/07/29 | 7,300 | 7,310 | 6,900 | 6,920 | +20 | +0.3% | 82,400 |
| 2025/07/28 | 6,870 | 6,900 | 6,680 | 6,900 | +200 | +3% | 24,400 |
| 2025/07/25 | 6,770 | 6,790 | 6,670 | 6,700 | -70 | -1% | 6,400 |
| 2025/07/24 | 6,720 | 6,800 | 6,700 | 6,770 | +50 | +0.7% | 4,300 |
| 2025/07/23 | 6,700 | 6,770 | 6,650 | 6,720 | +40 | +0.6% | 2,900 |
| 2025/07/22 | 6,600 | 6,800 | 6,550 | 6,680 | +180 | +2.8% | 7,300 |
| 2025/07/18 | 6,600 | 6,600 | 6,500 | 6,500 | -90 | -1.4% | 3,900 |
| 2025/07/17 | 6,520 | 6,620 | 6,520 | 6,590 | +70 | +1.1% | 1,400 |
| 2025/07/16 | 6,570 | 6,580 | 6,500 | 6,520 | -80 | -1.2% | 3,200 |
| 2025/07/15 | 6,600 | 6,660 | 6,470 | 6,600 | ±0 | ±0% | 2,400 |
| 2025/07/14 | 6,650 | 6,670 | 6,580 | 6,600 | -40 | -0.6% | 3,200 |
| 2025/07/11 | 6,480 | 6,790 | 6,480 | 6,640 | +130 | +2% | 4,300 |
| 2025/07/10 | 6,460 | 6,510 | 6,420 | 6,510 | +10 | +0.2% | 600 |
| 2025/07/09 | 6,440 | 6,530 | 6,380 | 6,500 | +50 | +0.8% | 4,400 |
| 2025/07/08 | 6,410 | 6,500 | 6,410 | 6,450 | +40 | +0.6% | 2,000 |
| 2025/07/07 | 6,260 | 6,450 | 6,260 | 6,410 | +190 | +3.1% | 2,900 |
| 2025/07/04 | 6,480 | 6,560 | 6,220 | 6,220 | -240 | -3.7% | 10,200 |
| 2025/07/03 | 6,520 | 6,550 | 6,440 | 6,460 | -30 | -0.5% | 1,600 |
| 2025/07/02 | 6,560 | 6,570 | 6,490 | 6,490 | -70 | -1.1% | 6,700 |
| 2025/07/01 | 6,620 | 6,630 | 6,510 | 6,560 | -60 | -0.9% | 4,900 |
| 2025/06/30 | 6,610 | 6,750 | 6,600 | 6,620 | +10 | +0.2% | 3,700 |
| 2025/06/27 | 6,640 | 6,820 | 6,610 | 6,610 | -230 | -3.4% | 3,200 |
| 2025/06/26 | 6,900 | 6,950 | 6,840 | 6,840 | -10 | -0.1% | 3,100 |
| 2025/06/25 | 7,010 | 7,070 | 6,830 | 6,850 | -140 | -2% | 3,200 |
| 2025/06/24 | 6,980 | 7,100 | 6,950 | 6,990 | +20 | +0.3% | 3,800 |
| 2025/06/23 | 6,850 | 7,010 | 6,820 | 6,970 | -30 | -0.4% | 7,100 |
| 2025/06/20 | 7,150 | 7,370 | 6,840 | 7,000 | ±0 | ±0% | 19,300 |
| 2025/06/19 | 6,600 | 7,000 | 6,580 | 7,000 | +460 | +7% | 13,600 |
| 2025/06/18 | 6,600 | 6,610 | 6,450 | 6,540 | +10 | +0.2% | 4,700 |
| 2025/06/17 | 6,220 | 6,530 | 6,210 | 6,530 | +310 | +5% | 4,600 |
| 2025/06/16 | 6,420 | 6,420 | 6,130 | 6,220 | -200 | -3.1% | 8,000 |
| 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 |
1～
50
件表示中 / 3754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 | 715,000円 | +28.2% | +64.5% | 4.20% | 7.10倍 | 0.48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 | 403,000円 | +0.5% | -7.3% | 2.98% | 5.86倍 | 0.55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 |
| サンヨーＨ | 69,300円 | +34.0% | +54.2% | 3.61% | 6.47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 |
| 神通機 | 287,800円 | -6.7% | -47.3% | 2.64% | 22.24倍 | 1.07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 |
| ＥＴＳＧ | 113,500円 | - | - | 0.88% | 24.50倍 | 2.25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
