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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 7,600 | 7,920 | 7,600 | 7,870 | +290 | +3.8% | 7,000 |
| 2025/09/17 | 7,560 | 7,730 | 7,560 | 7,580 | -20 | -0.3% | 1,500 |
| 2025/09/16 | 7,600 | 7,680 | 7,590 | 7,600 | ±0 | ±0% | 4,400 |
| 2025/09/12 | 7,600 | 7,600 | 7,550 | 7,600 | +80 | +1.1% | 700 |
| 2025/09/11 | 7,500 | 7,550 | 7,470 | 7,520 | -80 | -1.1% | 3,200 |
| 2025/09/10 | 7,550 | 7,600 | 7,510 | 7,600 | +60 | +0.8% | 3,300 |
| 2025/09/09 | 7,610 | 7,740 | 7,540 | 7,540 | -70 | -0.9% | 2,100 |
| 2025/09/08 | 7,620 | 7,680 | 7,520 | 7,610 | +60 | +0.8% | 2,400 |
| 2025/09/05 | 7,560 | 7,640 | 7,530 | 7,550 | -40 | -0.5% | 4,200 |
| 2025/09/04 | 7,520 | 7,600 | 7,410 | 7,590 | +50 | +0.7% | 4,300 |
| 2025/09/03 | 7,660 | 7,670 | 7,540 | 7,540 | -200 | -2.6% | 3,100 |
| 2025/09/02 | 7,700 | 7,780 | 7,690 | 7,740 | +80 | +1% | 1,900 |
| 2025/09/01 | 7,650 | 7,710 | 7,570 | 7,660 | +10 | +0.1% | 3,000 |
| 2025/08/29 | 7,700 | 7,700 | 7,650 | 7,650 | -50 | -0.6% | 1,200 |
| 2025/08/28 | 7,640 | 7,800 | 7,640 | 7,700 | +60 | +0.8% | 2,600 |
| 2025/08/27 | 7,700 | 7,720 | 7,640 | 7,640 | -10 | -0.1% | 3,100 |
| 2025/08/26 | 7,830 | 7,840 | 7,580 | 7,650 | -170 | -2.2% | 9,900 |
| 2025/08/25 | 7,810 | 7,900 | 7,760 | 7,820 | +30 | +0.4% | 6,400 |
| 2025/08/22 | 7,940 | 7,940 | 7,740 | 7,790 | -90 | -1.1% | 3,700 |
| 2025/08/21 | 7,750 | 7,880 | 7,750 | 7,880 | +150 | +1.9% | 5,700 |
| 2025/08/20 | 7,750 | 7,750 | 7,660 | 7,730 | -100 | -1.3% | 7,800 |
| 2025/08/19 | 8,030 | 8,030 | 7,800 | 7,830 | -180 | -2.2% | 13,700 |
| 2025/08/18 | 8,200 | 8,200 | 8,010 | 8,010 | -40 | -0.5% | 8,300 |
| 2025/08/15 | 7,840 | 8,090 | 7,820 | 8,050 | +270 | +3.5% | 9,700 |
| 2025/08/14 | 7,630 | 7,780 | 7,630 | 7,780 | +150 | +2% | 6,000 |
| 2025/08/13 | 7,780 | 7,780 | 7,490 | 7,630 | ±0 | ±0% | 7,100 |
| 2025/08/12 | 7,550 | 7,730 | 7,490 | 7,630 | +160 | +2.1% | 10,300 |
| 2025/08/08 | 7,530 | 7,570 | 7,410 | 7,470 | +30 | +0.4% | 40,800 |
| 2025/08/07 | 7,360 | 7,600 | 7,330 | 7,440 | +110 | +1.5% | 8,800 |
| 2025/08/06 | 7,370 | 7,420 | 7,330 | 7,330 | -40 | -0.5% | 7,700 |
| 2025/08/05 | 7,070 | 7,370 | 7,070 | 7,370 | +340 | +4.8% | 13,400 |
| 2025/08/04 | 7,100 | 7,130 | 7,010 | 7,030 | -120 | -1.7% | 5,800 |
| 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 |
1～
50
件表示中 / 3786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 | 787,000円 | +28.2% | +64.5% | 3.81% | 7.82倍 | 0.53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 |
| ベステラ | 106,500円 | +10.1% | +18.2% | 3.76% | 17.64倍 | 1.86倍 |
|
製鉄所や発電所、石油化学等のプラント解体工事マネジメント会社。複数の特許工法を有する |
| ＪＥＳＣＯ ＨＤ | 131,400円 | +21.6% | +44.3% | 3.04% | 8.29倍 | 1.33倍 |
|
電気・通信設備の独立系工事会社。設計・調達・施工管理（ＥＰＣ）一貫受注。ベトナムでも実績 |
| サンヨーＨ | 70,800円 | +34.0% | +54.2% | 3.53% | 6.61倍 | 0.52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 |
| ドラフト | 74,800円 | +5.1% | -21.2% | 0.00% | 15.27倍 | 2.19倍 |
|
オフィス、商業施設、都市開発の設計・施工大手。従業員６割がデザイナー。創業者会社がＭＢＯ |
市場注目の銘柄
チャート関連のコラム
