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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 4,415 | 4,475 | 4,400 | 4,430 | +50 | +1.1% | 1,800 |
| 2023/08/31 | 4,360 | 4,380 | 4,355 | 4,380 | +35 | +0.8% | 1,500 |
| 2023/08/30 | 4,325 | 4,345 | 4,310 | 4,345 | +20 | +0.5% | 1,000 |
| 2023/08/29 | 4,285 | 4,325 | 4,280 | 4,325 | +65 | +1.5% | 1,000 |
| 2023/08/28 | 4,260 | 4,285 | 4,260 | 4,260 | ±0 | ±0% | 1,500 |
| 2023/08/25 | 4,265 | 4,280 | 4,260 | 4,260 | -10 | -0.2% | 800 |
| 2023/08/24 | 4,335 | 4,335 | 4,255 | 4,270 | -65 | -1.5% | 2,900 |
| 2023/08/23 | 4,375 | 4,375 | 4,265 | 4,335 | -10 | -0.2% | 2,500 |
| 2023/08/22 | 4,430 | 4,430 | 4,325 | 4,345 | -15 | -0.3% | 2,200 |
| 2023/08/21 | 4,390 | 4,400 | 4,355 | 4,360 | -15 | -0.3% | 1,800 |
| 2023/08/18 | 4,400 | 4,410 | 4,375 | 4,375 | -10 | -0.2% | 900 |
| 2023/08/17 | 4,385 | 4,405 | 4,385 | 4,385 | -5 | -0.1% | 300 |
| 2023/08/16 | 4,400 | 4,420 | 4,390 | 4,390 | -20 | -0.5% | 1,900 |
| 2023/08/15 | 4,410 | 4,430 | 4,410 | 4,410 | +5 | +0.1% | 600 |
| 2023/08/14 | 4,420 | 4,420 | 4,390 | 4,405 | -10 | -0.2% | 1,000 |
| 2023/08/10 | 4,375 | 4,415 | 4,375 | 4,415 | +15 | +0.3% | 400 |
| 2023/08/09 | 4,365 | 4,400 | 4,365 | 4,400 | +35 | +0.8% | 500 |
| 2023/08/08 | 4,390 | 4,415 | 4,340 | 4,365 | +10 | +0.2% | 35,600 |
| 2023/08/07 | 4,340 | 4,355 | 4,330 | 4,355 | -15 | -0.3% | 900 |
| 2023/08/04 | 4,350 | 4,370 | 4,320 | 4,370 | +20 | +0.5% | 1,300 |
| 2023/08/03 | 4,390 | 4,390 | 4,350 | 4,350 | -45 | -1% | 1,900 |
| 2023/08/02 | 4,455 | 4,455 | 4,390 | 4,395 | -65 | -1.5% | 2,800 |
| 2023/08/01 | 4,390 | 4,550 | 4,320 | 4,460 | -280 | -5.9% | 14,400 |
| 2023/07/31 | 4,790 | 4,795 | 4,735 | 4,740 | +20 | +0.4% | 4,900 |
| 2023/07/28 | 4,715 | 4,750 | 4,715 | 4,720 | +5 | +0.1% | 3,500 |
| 2023/07/27 | 4,745 | 4,755 | 4,710 | 4,715 | -30 | -0.6% | 2,900 |
| 2023/07/26 | 4,760 | 4,760 | 4,735 | 4,745 | -5 | -0.1% | 1,600 |
| 2023/07/25 | 4,715 | 4,750 | 4,705 | 4,750 | +15 | +0.3% | 1,300 |
| 2023/07/24 | 4,665 | 4,735 | 4,655 | 4,735 | +115 | +2.5% | 2,800 |
| 2023/07/21 | 4,590 | 4,620 | 4,590 | 4,620 | +50 | +1.1% | 1,200 |
| 2023/07/20 | 4,585 | 4,585 | 4,555 | 4,570 | ±0 | ±0% | 1,200 |
| 2023/07/19 | 4,560 | 4,585 | 4,555 | 4,570 | +60 | +1.3% | 1,600 |
| 2023/07/18 | 4,540 | 4,540 | 4,510 | 4,510 | -30 | -0.7% | 1,100 |
| 2023/07/14 | 4,525 | 4,540 | 4,525 | 4,540 | -15 | -0.3% | 400 |
| 2023/07/13 | 4,550 | 4,570 | 4,520 | 4,555 | +40 | +0.9% | 700 |
| 2023/07/12 | 4,535 | 4,540 | 4,515 | 4,515 | -35 | -0.8% | 700 |
| 2023/07/11 | 4,590 | 4,590 | 4,485 | 4,550 | -40 | -0.9% | 1,500 |
| 2023/07/10 | 4,550 | 4,590 | 4,550 | 4,590 | +40 | +0.9% | 1,200 |
| 2023/07/07 | 4,505 | 4,550 | 4,490 | 4,550 | ±0 | ±0% | 2,300 |
| 2023/07/06 | 4,535 | 4,590 | 4,535 | 4,550 | +10 | +0.2% | 1,400 |
| 2023/07/05 | 4,600 | 4,600 | 4,525 | 4,540 | -70 | -1.5% | 2,400 |
| 2023/07/04 | 4,635 | 4,635 | 4,600 | 4,610 | +20 | +0.4% | 1,000 |
| 2023/07/03 | 4,625 | 4,630 | 4,590 | 4,590 | -35 | -0.8% | 2,400 |
| 2023/06/30 | 4,610 | 4,625 | 4,570 | 4,625 | +15 | +0.3% | 2,700 |
| 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 |
501～
550
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
