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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 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 |
| 2023/04/17 | 4,000 | 4,005 | 4,000 | 4,005 | ±0 | ±0% | 200 |
| 2023/04/14 | 3,995 | 4,005 | 3,995 | 4,005 | +10 | +0.3% | 600 |
| 2023/04/13 | 3,995 | 4,010 | 3,995 | 3,995 | ±0 | ±0% | 800 |
| 2023/04/12 | 4,000 | 4,000 | 3,995 | 3,995 | ±0 | ±0% | 500 |
| 2023/04/11 | 3,995 | 4,005 | 3,995 | 3,995 | ±0 | ±0% | 700 |
| 2023/04/10 | 3,995 | 4,000 | 3,995 | 3,995 | -15 | -0.4% | 700 |
551～
600
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
