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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 6,260 | 6,450 | 6,260 | 6,410 | +190 | +3.1% | 2,900 |
| 2025/07/04 | 6,480 | 6,560 | 6,220 | 6,220 | -240 | -3.7% | 10,200 |
| 2025/07/03 | 6,520 | 6,550 | 6,440 | 6,460 | -30 | -0.5% | 1,600 |
| 2025/07/02 | 6,560 | 6,570 | 6,490 | 6,490 | -70 | -1.1% | 6,700 |
| 2025/07/01 | 6,620 | 6,630 | 6,510 | 6,560 | -60 | -0.9% | 4,900 |
| 2025/06/30 | 6,610 | 6,750 | 6,600 | 6,620 | +10 | +0.2% | 3,700 |
| 2025/06/27 | 6,640 | 6,820 | 6,610 | 6,610 | -230 | -3.4% | 3,200 |
| 2025/06/26 | 6,900 | 6,950 | 6,840 | 6,840 | -10 | -0.1% | 3,100 |
| 2025/06/25 | 7,010 | 7,070 | 6,830 | 6,850 | -140 | -2% | 3,200 |
| 2025/06/24 | 6,980 | 7,100 | 6,950 | 6,990 | +20 | +0.3% | 3,800 |
| 2025/06/23 | 6,850 | 7,010 | 6,820 | 6,970 | -30 | -0.4% | 7,100 |
| 2025/06/20 | 7,150 | 7,370 | 6,840 | 7,000 | ±0 | ±0% | 19,300 |
| 2025/06/19 | 6,600 | 7,000 | 6,580 | 7,000 | +460 | +7% | 13,600 |
| 2025/06/18 | 6,600 | 6,610 | 6,450 | 6,540 | +10 | +0.2% | 4,700 |
| 2025/06/17 | 6,220 | 6,530 | 6,210 | 6,530 | +310 | +5% | 4,600 |
| 2025/06/16 | 6,420 | 6,420 | 6,130 | 6,220 | -200 | -3.1% | 8,000 |
| 2025/06/13 | 6,540 | 6,560 | 6,180 | 6,420 | -200 | -3% | 8,000 |
| 2025/06/12 | 6,500 | 6,630 | 6,470 | 6,620 | +80 | +1.2% | 3,600 |
| 2025/06/11 | 6,580 | 6,620 | 6,480 | 6,540 | -40 | -0.6% | 6,500 |
| 2025/06/10 | 6,730 | 6,750 | 6,480 | 6,580 | -100 | -1.5% | 12,900 |
| 2025/06/09 | 6,190 | 6,700 | 6,170 | 6,680 | +500 | +8.1% | 12,700 |
| 2025/06/06 | 6,100 | 6,200 | 6,100 | 6,180 | +40 | +0.7% | 3,300 |
| 2025/06/05 | 6,170 | 6,170 | 6,030 | 6,140 | +70 | +1.2% | 8,300 |
| 2025/06/04 | 5,840 | 6,150 | 5,810 | 6,070 | +570 | +10.4% | 15,700 |
| 2025/06/03 | 5,500 | 5,500 | 5,500 | 5,500 | -50 | -0.9% | 300 |
| 2025/06/02 | 5,490 | 5,550 | 5,490 | 5,550 | +10 | +0.2% | 1,600 |
| 2025/05/30 | 5,540 | 5,540 | 5,540 | 5,540 | ±0 | ±0% | 200 |
| 2025/05/29 | 5,590 | 5,600 | 5,470 | 5,540 | -50 | -0.9% | 3,200 |
| 2025/05/28 | 5,530 | 5,590 | 5,530 | 5,590 | +60 | +1.1% | 1,600 |
| 2025/05/27 | 5,490 | 5,670 | 5,490 | 5,530 | +80 | +1.5% | 1,900 |
| 2025/05/26 | 5,450 | 5,450 | 5,450 | 5,450 | -40 | -0.7% | 400 |
| 2025/05/23 | 5,500 | 5,500 | 5,450 | 5,490 | ±0 | ±0% | 500 |
| 2025/05/22 | 5,650 | 5,670 | 5,430 | 5,490 | -140 | -2.5% | 6,900 |
| 2025/05/21 | 5,630 | 5,690 | 5,620 | 5,630 | +30 | +0.5% | 1,900 |
| 2025/05/20 | 5,500 | 5,730 | 5,500 | 5,600 | +140 | +2.6% | 3,800 |
| 2025/05/19 | 5,370 | 5,500 | 5,370 | 5,460 | +80 | +1.5% | 3,100 |
| 2025/05/16 | 5,450 | 5,450 | 5,380 | 5,380 | -70 | -1.3% | 1,500 |
| 2025/05/15 | 5,460 | 5,460 | 5,410 | 5,450 | +60 | +1.1% | 1,400 |
| 2025/05/14 | 5,390 | 5,390 | 5,390 | 5,390 | ±0 | ±0% | 200 |
| 2025/05/13 | 5,390 | 5,390 | 5,390 | 5,390 | ±0 | ±0% | 200 |
| 2025/05/12 | 5,350 | 5,390 | 5,350 | 5,390 | +40 | +0.7% | 1,000 |
| 2025/05/09 | 5,340 | 5,350 | 5,300 | 5,350 | +10 | +0.2% | 500 |
| 2025/05/08 | 5,330 | 5,340 | 5,300 | 5,340 | -20 | -0.4% | 700 |
| 2025/05/07 | 5,300 | 5,360 | 5,220 | 5,360 | +60 | +1.1% | 1,200 |
| 2025/05/02 | 5,440 | 5,440 | 5,220 | 5,300 | -160 | -2.9% | 4,200 |
| 2025/05/01 | 5,500 | 5,530 | 5,460 | 5,460 | +40 | +0.7% | 2,200 |
| 2025/04/30 | 5,380 | 5,550 | 5,360 | 5,420 | +340 | +6.7% | 11,000 |
| 2025/04/28 | 5,140 | 5,140 | 5,080 | 5,080 | +30 | +0.6% | 2,000 |
| 2025/04/25 | 4,980 | 5,050 | 4,980 | 5,050 | +70 | +1.4% | 400 |
| 2025/04/24 | 4,945 | 5,160 | 4,925 | 4,980 | +40 | +0.8% | 4,200 |
51～
100
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
