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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 4,840 | 4,840 | 4,830 | 4,830 | -25 | -0.5% | 200 |
| 2025/02/17 | 5,020 | 5,020 | 4,815 | 4,855 | -145 | -2.9% | 4,200 |
| 2025/02/14 | 4,995 | 5,010 | 4,915 | 5,000 | +95 | +1.9% | 800 |
| 2025/02/13 | 4,955 | 4,985 | 4,890 | 4,905 | -50 | -1% | 700 |
| 2025/02/12 | 4,920 | 4,955 | 4,920 | 4,955 | +35 | +0.7% | 300 |
| 2025/02/10 | 4,800 | 4,995 | 4,800 | 4,920 | +120 | +2.5% | 4,900 |
| 2025/02/07 | 4,800 | 4,800 | 4,800 | 4,800 | ±0 | ±0% | 200 |
| 2025/02/06 | 4,735 | 4,800 | 4,710 | 4,800 | +65 | +1.4% | 2,200 |
| 2025/02/05 | 4,700 | 4,735 | 4,700 | 4,735 | +30 | +0.6% | 400 |
| 2025/02/04 | 4,745 | 4,745 | 4,705 | 4,705 | +15 | +0.3% | 400 |
| 2025/02/03 | 4,745 | 4,745 | 4,690 | 4,690 | -25 | -0.5% | 300 |
| 2025/01/31 | 4,745 | 4,745 | 4,715 | 4,715 | -25 | -0.5% | 300 |
| 2025/01/30 | 4,740 | 4,740 | 4,740 | 4,740 | -5 | -0.1% | 400 |
| 2025/01/29 | 4,745 | 4,745 | 4,745 | 4,745 | - | - | 700 |
| 2025/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/27 | 4,680 | 4,680 | 4,675 | 4,675 | - | - | 200 |
| 2025/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/23 | 4,690 | 4,690 | 4,675 | 4,675 | -25 | -0.5% | 300 |
| 2025/01/22 | 4,770 | 4,770 | 4,700 | 4,700 | ±0 | ±0% | 200 |
| 2025/01/21 | 4,700 | 4,700 | 4,700 | 4,700 | -45 | -0.9% | 100 |
| 2025/01/20 | 4,745 | 4,755 | 4,685 | 4,745 | +50 | +1.1% | 400 |
| 2025/01/17 | 4,695 | 4,695 | 4,695 | 4,695 | ±0 | ±0% | 100 |
| 2025/01/16 | 4,700 | 4,700 | 4,695 | 4,695 | -15 | -0.3% | 300 |
| 2025/01/15 | 4,710 | 4,710 | 4,710 | 4,710 | -70 | -1.5% | 300 |
| 2025/01/14 | 4,740 | 4,780 | 4,740 | 4,780 | - | - | 400 |
| 2025/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/09 | 4,800 | 4,800 | 4,800 | 4,800 | ±0 | ±0% | 100 |
| 2025/01/08 | 4,770 | 4,805 | 4,740 | 4,800 | +100 | +2.1% | 39,400 |
| 2025/01/07 | 4,710 | 4,740 | 4,700 | 4,700 | -10 | -0.2% | 500 |
| 2025/01/06 | 4,760 | 4,760 | 4,685 | 4,710 | -30 | -0.6% | 900 |
| 2024/12/30 | 4,755 | 4,755 | 4,670 | 4,740 | +80 | +1.7% | 2,400 |
| 2024/12/27 | 4,605 | 4,670 | 4,600 | 4,660 | -115 | -2.4% | 5,200 |
| 2024/12/26 | 4,740 | 4,775 | 4,740 | 4,775 | +15 | +0.3% | 300 |
| 2024/12/25 | 4,735 | 4,760 | 4,735 | 4,760 | +25 | +0.5% | 800 |
| 2024/12/24 | 4,735 | 4,735 | 4,735 | 4,735 | ±0 | ±0% | 100 |
| 2024/12/23 | 4,735 | 4,735 | 4,735 | 4,735 | +5 | +0.1% | 100 |
| 2024/12/20 | 4,730 | 4,800 | 4,730 | 4,730 | ±0 | ±0% | 700 |
| 2024/12/19 | 4,730 | 4,730 | 4,730 | 4,730 | - | - | 300 |
| 2024/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/17 | 4,800 | 4,800 | 4,800 | 4,800 | ±0 | ±0% | 400 |
| 2024/12/16 | 4,800 | 4,800 | 4,795 | 4,800 | ±0 | ±0% | 1,000 |
| 2024/12/13 | 4,810 | 4,810 | 4,800 | 4,800 | - | - | 200 |
| 2024/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/11 | 4,775 | 4,810 | 4,775 | 4,810 | +35 | +0.7% | 1,000 |
| 2024/12/10 | 4,720 | 4,775 | 4,715 | 4,775 | -15 | -0.3% | 1,200 |
| 2024/12/09 | 4,790 | 4,790 | 4,790 | 4,790 | ±0 | ±0% | 200 |
| 2024/12/06 | 4,770 | 4,790 | 4,770 | 4,790 | +20 | +0.4% | 1,000 |
| 2024/12/05 | 4,765 | 4,770 | 4,765 | 4,770 | +75 | +1.6% | 400 |
| 2024/12/04 | 4,665 | 4,740 | 4,665 | 4,695 | +30 | +0.6% | 600 |
| 2024/12/03 | 4,680 | 4,695 | 4,665 | 4,665 | - | - | 800 |
51～
100
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
