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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 4,945 | 4,960 | 4,930 | 4,950 | +5 | +0.1% | 2,600 |
| 2024/03/01 | 5,010 | 5,010 | 4,885 | 4,945 | -5 | -0.1% | 1,700 |
| 2024/02/29 | 4,985 | 4,985 | 4,950 | 4,950 | -30 | -0.6% | 500 |
| 2024/02/28 | 4,990 | 4,990 | 4,925 | 4,980 | +5 | +0.1% | 700 |
| 2024/02/27 | 5,080 | 5,080 | 4,960 | 4,975 | -95 | -1.9% | 1,900 |
| 2024/02/26 | 5,130 | 5,130 | 5,060 | 5,070 | -110 | -2.1% | 1,700 |
| 2024/02/22 | 4,870 | 5,180 | 4,870 | 5,180 | +320 | +6.6% | 5,000 |
| 2024/02/21 | 4,845 | 4,860 | 4,845 | 4,860 | +15 | +0.3% | 300 |
| 2024/02/20 | 4,805 | 4,970 | 4,805 | 4,845 | +25 | +0.5% | 2,200 |
| 2024/02/19 | 4,805 | 4,820 | 4,750 | 4,820 | +10 | +0.2% | 4,200 |
| 2024/02/16 | 4,795 | 4,840 | 4,795 | 4,810 | +20 | +0.4% | 2,500 |
| 2024/02/15 | 4,810 | 4,810 | 4,665 | 4,790 | -360 | -7% | 11,000 |
| 2024/02/14 | 5,040 | 5,190 | 5,040 | 5,150 | +130 | +2.6% | 3,400 |
| 2024/02/13 | 4,975 | 5,020 | 4,975 | 5,020 | +45 | +0.9% | 1,700 |
| 2024/02/09 | 4,975 | 5,010 | 4,975 | 4,975 | -35 | -0.7% | 1,500 |
| 2024/02/08 | 5,000 | 5,010 | 4,980 | 5,010 | +40 | +0.8% | 300 |
| 2024/02/07 | 5,000 | 5,000 | 4,970 | 4,970 | -30 | -0.6% | 400 |
| 2024/02/06 | 5,000 | 5,010 | 5,000 | 5,000 | +15 | +0.3% | 500 |
| 2024/02/05 | 4,935 | 5,020 | 4,935 | 4,985 | +50 | +1% | 1,200 |
| 2024/02/02 | 4,965 | 5,030 | 4,935 | 4,935 | -30 | -0.6% | 1,400 |
| 2024/02/01 | 5,000 | 5,000 | 4,925 | 4,965 | -5 | -0.1% | 2,200 |
| 2024/01/31 | 4,910 | 4,995 | 4,910 | 4,970 | +25 | +0.5% | 2,100 |
| 2024/01/30 | 4,935 | 4,945 | 4,830 | 4,945 | -5 | -0.1% | 1,800 |
| 2024/01/29 | 4,860 | 4,950 | 4,860 | 4,950 | +95 | +2% | 2,000 |
| 2024/01/26 | 4,870 | 4,880 | 4,840 | 4,855 | -35 | -0.7% | 1,700 |
| 2024/01/25 | 4,850 | 4,895 | 4,850 | 4,890 | +40 | +0.8% | 400 |
| 2024/01/24 | 4,880 | 4,895 | 4,820 | 4,850 | -30 | -0.6% | 36,200 |
| 2024/01/23 | 4,905 | 4,915 | 4,880 | 4,880 | -25 | -0.5% | 1,200 |
| 2024/01/22 | 4,925 | 4,925 | 4,890 | 4,905 | +15 | +0.3% | 700 |
| 2024/01/19 | 4,845 | 4,890 | 4,845 | 4,890 | +25 | +0.5% | 800 |
| 2024/01/18 | 4,845 | 4,900 | 4,840 | 4,865 | +20 | +0.4% | 2,100 |
| 2024/01/17 | 4,825 | 4,880 | 4,825 | 4,845 | -5 | -0.1% | 900 |
| 2024/01/16 | 4,890 | 4,890 | 4,830 | 4,850 | -30 | -0.6% | 1,400 |
| 2024/01/15 | 4,860 | 4,900 | 4,800 | 4,880 | +20 | +0.4% | 1,200 |
| 2024/01/12 | 4,860 | 4,895 | 4,860 | 4,860 | -45 | -0.9% | 1,800 |
| 2024/01/11 | 4,795 | 4,915 | 4,795 | 4,905 | +110 | +2.3% | 2,700 |
| 2024/01/10 | 4,715 | 4,795 | 4,715 | 4,795 | +80 | +1.7% | 3,700 |
| 2024/01/09 | 4,705 | 4,715 | 4,675 | 4,715 | +15 | +0.3% | 1,600 |
| 2024/01/05 | 4,675 | 4,710 | 4,655 | 4,700 | +25 | +0.5% | 2,100 |
| 2024/01/04 | 4,680 | 4,680 | 4,650 | 4,675 | +45 | +1% | 2,300 |
| 2023/12/29 | 4,640 | 4,640 | 4,630 | 4,630 | -10 | -0.2% | 400 |
| 2023/12/28 | 4,655 | 4,655 | 4,640 | 4,640 | -145 | -3% | 2,400 |
| 2023/12/27 | 4,730 | 4,790 | 4,725 | 4,785 | +65 | +1.4% | 3,100 |
| 2023/12/26 | 4,720 | 4,730 | 4,720 | 4,720 | ±0 | ±0% | 600 |
| 2023/12/25 | 4,700 | 4,735 | 4,700 | 4,720 | +10 | +0.2% | 2,100 |
| 2023/12/22 | 4,675 | 4,710 | 4,675 | 4,710 | +35 | +0.7% | 1,700 |
| 2023/12/21 | 4,690 | 4,690 | 4,665 | 4,675 | +25 | +0.5% | 800 |
| 2023/12/20 | 4,660 | 4,685 | 4,650 | 4,650 | -10 | -0.2% | 1,200 |
| 2023/12/19 | 4,665 | 4,665 | 4,660 | 4,660 | -5 | -0.1% | 400 |
| 2023/12/18 | 4,665 | 4,665 | 4,660 | 4,665 | +5 | +0.1% | 400 |
51～
100
件表示中 / 3457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 | 492,000円 | -13.1% | -9.8% | 4.07% | 7.68倍 | 0.35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 |
| 高橋ウォル | 60,600円 | +26.8% | +36.2% | 3.30% | 12.34倍 | 0.46倍 |
|
ビル外壁材のＰＣカーテンウォール首位。プール施工のアクア事業、収納家具・不動産子会社も |
| エムビーエス | 74,000円 | +9.9% | +17.7% | 1.08% | 14.62倍 | 1.64倍 |
|
独自研磨法と特殊コーティング剤での外装リフォーム会社。直接施工と並行し契約工務店拡大 |
| ＳＤＳＨＤ | 51,800円 | -3.3% | - | 0.00% | - | 7.64倍 |
|
省エネ施設の設計・施工で再建図る。太陽光発電事業は大型から自家消費型の施工販売へ転換 |
| 太洋基礎 | 200,000円 | -0.5% | +66.2% | 2.50% | 11.37倍 | 0.46倍 |
|
地中連続壁など特殊土木工事（官公需）と積水ハウスの住宅地盤改良工事が２本柱。建築事業も |
市場注目の銘柄
チャート関連のコラム
