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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 4,640 | 4,640 | 4,585 | 4,610 | -125 | -2.6% | 4,100 |
| 2023/06/28 | 4,705 | 4,760 | 4,675 | 4,735 | +80 | +1.7% | 3,300 |
| 2023/06/27 | 4,665 | 4,690 | 4,625 | 4,655 | -10 | -0.2% | 2,300 |
| 2023/06/26 | 4,710 | 4,785 | 4,665 | 4,665 | -40 | -0.9% | 5,200 |
| 2023/06/23 | 4,785 | 4,785 | 4,680 | 4,705 | -45 | -0.9% | 3,000 |
| 2023/06/22 | 4,770 | 4,770 | 4,750 | 4,750 | -30 | -0.6% | 1,000 |
| 2023/06/21 | 4,755 | 4,780 | 4,735 | 4,780 | +20 | +0.4% | 1,700 |
| 2023/06/20 | 4,765 | 4,765 | 4,720 | 4,760 | -5 | -0.1% | 3,300 |
| 2023/06/19 | 4,705 | 4,765 | 4,670 | 4,765 | +40 | +0.8% | 4,400 |
| 2023/06/16 | 4,600 | 4,725 | 4,595 | 4,725 | +135 | +2.9% | 7,000 |
| 2023/06/15 | 4,585 | 4,590 | 4,550 | 4,590 | +10 | +0.2% | 1,900 |
| 2023/06/14 | 4,535 | 4,580 | 4,535 | 4,580 | +40 | +0.9% | 2,100 |
| 2023/06/13 | 4,500 | 4,560 | 4,495 | 4,540 | +90 | +2% | 3,400 |
| 2023/06/12 | 4,470 | 4,500 | 4,450 | 4,450 | -15 | -0.3% | 1,100 |
| 2023/06/09 | 4,425 | 4,465 | 4,425 | 4,465 | +35 | +0.8% | 900 |
| 2023/06/08 | 4,435 | 4,450 | 4,430 | 4,430 | -5 | -0.1% | 900 |
| 2023/06/07 | 4,450 | 4,455 | 4,350 | 4,435 | +35 | +0.8% | 1,800 |
| 2023/06/06 | 4,405 | 4,425 | 4,375 | 4,400 | -5 | -0.1% | 1,600 |
| 2023/06/05 | 4,370 | 4,430 | 4,365 | 4,405 | +50 | +1.1% | 1,400 |
| 2023/06/02 | 4,380 | 4,385 | 4,320 | 4,355 | +5 | +0.1% | 1,600 |
| 2023/06/01 | 4,330 | 4,370 | 4,325 | 4,350 | +25 | +0.6% | 2,500 |
| 2023/05/31 | 4,425 | 4,425 | 4,325 | 4,325 | -80 | -1.8% | 3,400 |
| 2023/05/30 | 4,365 | 4,465 | 4,365 | 4,405 | +55 | +1.3% | 2,800 |
| 2023/05/29 | 4,515 | 4,515 | 4,335 | 4,350 | +235 | +5.7% | 12,100 |
| 2023/05/26 | 4,125 | 4,125 | 4,115 | 4,115 | -10 | -0.2% | 300 |
| 2023/05/25 | 4,170 | 4,170 | 4,100 | 4,125 | -55 | -1.3% | 11,900 |
| 2023/05/24 | 4,200 | 4,200 | 4,180 | 4,180 | -20 | -0.5% | 200 |
| 2023/05/23 | 4,210 | 4,210 | 4,200 | 4,200 | +5 | +0.1% | 500 |
| 2023/05/22 | 4,215 | 4,215 | 4,195 | 4,195 | +15 | +0.4% | 600 |
| 2023/05/19 | 4,225 | 4,230 | 4,180 | 4,180 | -20 | -0.5% | 900 |
| 2023/05/18 | 4,215 | 4,230 | 4,195 | 4,200 | +15 | +0.4% | 700 |
| 2023/05/17 | 4,210 | 4,225 | 4,185 | 4,185 | -30 | -0.7% | 400 |
| 2023/05/16 | 4,215 | 4,215 | 4,215 | 4,215 | ±0 | ±0% | 300 |
| 2023/05/15 | 4,220 | 4,230 | 4,215 | 4,215 | +5 | +0.1% | 600 |
| 2023/05/12 | 4,165 | 4,210 | 4,165 | 4,210 | +35 | +0.8% | 300 |
| 2023/05/11 | 4,155 | 4,175 | 4,155 | 4,175 | +10 | +0.2% | 300 |
| 2023/05/10 | 4,220 | 4,220 | 4,165 | 4,165 | -35 | -0.8% | 400 |
| 2023/05/09 | 4,115 | 4,200 | 4,115 | 4,200 | +85 | +2.1% | 2,700 |
| 2023/05/08 | 4,110 | 4,115 | 4,100 | 4,115 | +20 | +0.5% | 400 |
| 2023/05/02 | 4,115 | 4,120 | 4,095 | 4,095 | -25 | -0.6% | 1,000 |
| 2023/05/01 | 4,100 | 4,120 | 4,065 | 4,120 | +125 | +3.1% | 5,000 |
| 2023/04/28 | 3,990 | 4,015 | 3,990 | 3,995 | +5 | +0.1% | 900 |
| 2023/04/27 | 3,995 | 4,000 | 3,990 | 3,990 | ±0 | ±0% | 1,900 |
| 2023/04/26 | 3,995 | 4,000 | 3,990 | 3,990 | -5 | -0.1% | 900 |
| 2023/04/25 | 3,990 | 4,000 | 3,990 | 3,995 | -35 | -0.9% | 4,800 |
| 2023/04/24 | 4,025 | 4,030 | 4,015 | 4,030 | +15 | +0.4% | 800 |
| 2023/04/21 | 4,010 | 4,015 | 4,010 | 4,015 | +5 | +0.1% | 600 |
| 2023/04/20 | 4,005 | 4,015 | 4,005 | 4,010 | +5 | +0.1% | 800 |
| 2023/04/19 | 4,005 | 4,005 | 4,000 | 4,005 | ±0 | ±0% | 500 |
| 2023/04/18 | 4,005 | 4,005 | 4,005 | 4,005 | ±0 | ±0% | 100 |
451～
500
件表示中 / 3692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 | 530,000円 | +28.2% | +29.9% | 3.77% | 6.44倍 | 0.37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 |
| ソネック | 83,500円 | +4.2% | +5.4% | 3.59% | 25.63倍 | 0.71倍 |
|
兵庫県（東播磨）地盤とする民間建築中心の中堅ゼネコン。子会社で化学製品運輸事業。無借金 |
| インターライフ | 36,700円 | -2.6% | -9.7% | 5.45% | 9.49倍 | 1.35倍 |
|
遊技場・店舗内装工事中心に音響システム・照明設備や学校・公共施設工事を拡充。関西圏強化 |
| 岐阜造園 | 187,000円 | +15.4% | +10.3% | 1.93% | 18.04倍 | 1.59倍 |
|
造園緑化専業で唯一の上場会社。設計・施工・メンテの一貫体制に強み。積水ハウスとの関係強化 |
| ＪＥＳＣＯ ＨＤ | 84,800円 | +21.6% | +44.3% | 3.54% | 5.35倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
