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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 3,825 | 3,825 | 3,825 | 3,825 | -10 | -0.3% | 200 |
| 2023/02/01 | 3,840 | 3,840 | 3,830 | 3,835 | -5 | -0.1% | 400 |
| 2023/01/31 | 3,830 | 3,840 | 3,830 | 3,840 | ±0 | ±0% | 300 |
| 2023/01/30 | 3,840 | 3,840 | 3,840 | 3,840 | ±0 | ±0% | 200 |
| 2023/01/27 | 3,830 | 3,840 | 3,830 | 3,840 | +10 | +0.3% | 500 |
| 2023/01/26 | 3,830 | 3,830 | 3,830 | 3,830 | ±0 | ±0% | 400 |
| 2023/01/25 | 3,860 | 3,860 | 3,830 | 3,830 | -30 | -0.8% | 200 |
| 2023/01/24 | 3,830 | 3,860 | 3,830 | 3,860 | +30 | +0.8% | 500 |
| 2023/01/23 | 3,820 | 3,850 | 3,820 | 3,830 | +10 | +0.3% | 300 |
| 2023/01/20 | 3,820 | 3,820 | 3,820 | 3,820 | ±0 | ±0% | 24,300 |
| 2023/01/19 | 3,820 | 3,820 | 3,820 | 3,820 | ±0 | ±0% | 300 |
| 2023/01/18 | 3,815 | 3,820 | 3,810 | 3,820 | +5 | +0.1% | 10,900 |
| 2023/01/17 | 3,815 | 3,815 | 3,800 | 3,815 | ±0 | ±0% | 400 |
| 2023/01/16 | 3,815 | 3,815 | 3,815 | 3,815 | -15 | -0.4% | 200 |
| 2023/01/13 | 3,830 | 3,830 | 3,830 | 3,830 | ±0 | ±0% | 200 |
| 2023/01/12 | 3,830 | 3,830 | 3,830 | 3,830 | ±0 | ±0% | 100 |
| 2023/01/11 | 3,830 | 3,830 | 3,830 | 3,830 | ±0 | ±0% | 100 |
| 2023/01/10 | 3,840 | 3,840 | 3,830 | 3,830 | -10 | -0.3% | 300 |
| 2023/01/06 | 3,810 | 3,860 | 3,810 | 3,840 | +30 | +0.8% | 500 |
| 2023/01/05 | 3,850 | 3,850 | 3,810 | 3,810 | -40 | -1% | 400 |
| 2023/01/04 | 3,910 | 3,910 | 3,850 | 3,850 | ±0 | ±0% | 400 |
| 2022/12/30 | 3,960 | 3,960 | 3,850 | 3,850 | -85 | -2.2% | 1,500 |
| 2022/12/29 | 3,900 | 3,935 | 3,865 | 3,935 | -95 | -2.4% | 1,800 |
| 2022/12/28 | 3,985 | 4,030 | 3,970 | 4,030 | +45 | +1.1% | 4,200 |
| 2022/12/27 | 3,960 | 3,990 | 3,960 | 3,985 | -15 | -0.4% | 1,500 |
| 2022/12/26 | 3,990 | 4,000 | 3,990 | 4,000 | -5 | -0.1% | 300 |
| 2022/12/23 | 4,000 | 4,005 | 3,995 | 4,005 | +5 | +0.1% | 1,100 |
| 2022/12/22 | 3,995 | 4,000 | 3,995 | 4,000 | +5 | +0.1% | 400 |
| 2022/12/21 | 3,995 | 3,995 | 3,995 | 3,995 | -5 | -0.1% | 200 |
| 2022/12/20 | 4,000 | 4,000 | 4,000 | 4,000 | ±0 | ±0% | 200 |
| 2022/12/19 | 4,000 | 4,010 | 3,995 | 4,000 | +5 | +0.1% | 1,000 |
| 2022/12/16 | 3,995 | 4,000 | 3,995 | 3,995 | ±0 | ±0% | 500 |
| 2022/12/15 | 4,005 | 4,005 | 3,995 | 3,995 | -10 | -0.2% | 300 |
| 2022/12/14 | 3,995 | 4,005 | 3,995 | 4,005 | +10 | +0.3% | 300 |
| 2022/12/13 | 4,000 | 4,005 | 3,995 | 3,995 | +5 | +0.1% | 400 |
| 2022/12/12 | 4,000 | 4,000 | 3,990 | 3,990 | -10 | -0.3% | 300 |
| 2022/12/09 | 3,995 | 4,005 | 3,995 | 4,000 | - | - | 600 |
| 2022/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/07 | 4,000 | 4,010 | 3,990 | 4,010 | +10 | +0.3% | 1,200 |
| 2022/12/06 | 4,025 | 4,030 | 4,000 | 4,000 | -25 | -0.6% | 400 |
| 2022/12/05 | 3,995 | 4,025 | 3,995 | 4,025 | +25 | +0.6% | 1,200 |
| 2022/12/02 | 4,010 | 4,010 | 4,000 | 4,000 | -10 | -0.2% | 200 |
| 2022/12/01 | 4,010 | 4,010 | 4,010 | 4,010 | ±0 | ±0% | 300 |
| 2022/11/30 | 3,995 | 4,010 | 3,990 | 4,010 | +10 | +0.3% | 900 |
| 2022/11/29 | 4,000 | 4,005 | 4,000 | 4,000 | +10 | +0.3% | 300 |
| 2022/11/28 | 4,010 | 4,010 | 3,990 | 3,990 | -5 | -0.1% | 700 |
| 2022/11/25 | 4,005 | 4,005 | 3,995 | 3,995 | +10 | +0.3% | 200 |
| 2022/11/24 | 3,985 | 3,985 | 3,985 | 3,985 | ±0 | ±0% | 200 |
| 2022/11/22 | 4,005 | 4,005 | 3,985 | 3,985 | - | - | 300 |
| 2022/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
551～
600
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
