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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 3,860 | 3,895 | 3,860 | 3,895 | +35 | +0.9% | 300 |
| 2023/02/17 | 3,850 | 3,900 | 3,850 | 3,860 | +15 | +0.4% | 1,000 |
| 2023/02/16 | 3,840 | 3,845 | 3,840 | 3,845 | +5 | +0.1% | 200 |
| 2023/02/15 | 3,875 | 3,885 | 3,840 | 3,840 | -30 | -0.8% | 1,700 |
| 2023/02/14 | 3,805 | 3,870 | 3,805 | 3,870 | +70 | +1.8% | 700 |
| 2023/02/13 | 3,800 | 3,800 | 3,800 | 3,800 | -30 | -0.8% | 100 |
| 2023/02/10 | 3,810 | 3,830 | 3,805 | 3,830 | +20 | +0.5% | 600 |
| 2023/02/09 | 3,810 | 3,810 | 3,810 | 3,810 | ±0 | ±0% | 400 |
| 2023/02/08 | 3,805 | 3,810 | 3,805 | 3,810 | +5 | +0.1% | 500 |
| 2023/02/07 | 3,810 | 3,815 | 3,805 | 3,805 | -5 | -0.1% | 800 |
| 2023/02/06 | 3,810 | 3,810 | 3,810 | 3,810 | -10 | -0.3% | 100 |
| 2023/02/03 | 3,820 | 3,820 | 3,820 | 3,820 | -5 | -0.1% | 100 |
| 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 |
601～
650
件表示中 / 3754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 | 715,000円 | +28.2% | +64.5% | 4.20% | 7.10倍 | 0.48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 |
| 守谷商会 | 403,000円 | +0.5% | -7.3% | 2.98% | 5.86倍 | 0.55倍 |
|
長野地盤の中堅建設。首都圏、中部圏でも営業。地中熱利用など再生可能エネルギー事業に注力 |
| サンヨーＨ | 69,300円 | +34.0% | +54.2% | 3.61% | 6.47倍 | 0.51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 |
| 神通機 | 287,800円 | -6.7% | -47.3% | 2.64% | 22.24倍 | 1.07倍 |
|
通信関連工事主体。設備一元管理システム「マルチゲートウェイ」で攻勢。照明制御事業強化 |
| ＥＴＳＧ | 113,500円 | - | - | 0.88% | 24.50倍 | 2.25倍 |
|
電力事業、設備・再エネ事業、建物管理事業を展開。２４年１０月に株式移転で純粋持株会社に移行 |
市場注目の銘柄
チャート関連のコラム
