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 |
|---|---|---|---|---|---|---|---|
| 2021/01/18 | 3,665 | 3,665 | 3,665 | 3,665 | -35 | -0.9% | 100 |
| 2021/01/15 | 3,680 | 3,700 | 3,680 | 3,700 | -20 | -0.5% | 300 |
| 2021/01/14 | 3,720 | 3,720 | 3,720 | 3,720 | +35 | +0.9% | 200 |
| 2021/01/13 | 3,675 | 3,695 | 3,660 | 3,685 | -10 | -0.3% | 1,300 |
| 2021/01/12 | 3,715 | 3,715 | 3,670 | 3,695 | -20 | -0.5% | 1,400 |
| 2021/01/08 | 3,730 | 3,730 | 3,710 | 3,715 | -15 | -0.4% | 400 |
| 2021/01/07 | 3,720 | 3,730 | 3,670 | 3,730 | +10 | +0.3% | 1,000 |
| 2021/01/06 | 3,720 | 3,720 | 3,715 | 3,720 | ±0 | ±0% | 300 |
| 2021/01/05 | 3,695 | 3,720 | 3,680 | 3,720 | -5 | -0.1% | 700 |
| 2021/01/04 | 3,740 | 3,740 | 3,725 | 3,725 | +25 | +0.7% | 300 |
| 2020/12/30 | 3,725 | 3,725 | 3,700 | 3,700 | -5 | -0.1% | 900 |
| 2020/12/29 | 3,700 | 3,745 | 3,700 | 3,705 | -155 | -4% | 2,200 |
| 2020/12/28 | 3,860 | 3,865 | 3,830 | 3,860 | +50 | +1.3% | 1,200 |
| 2020/12/25 | 3,830 | 3,860 | 3,810 | 3,810 | +10 | +0.3% | 1,200 |
| 2020/12/24 | 3,830 | 3,830 | 3,800 | 3,800 | -35 | -0.9% | 400 |
| 2020/12/23 | 3,800 | 3,835 | 3,800 | 3,835 | +35 | +0.9% | 500 |
| 2020/12/22 | 3,835 | 3,835 | 3,800 | 3,800 | -35 | -0.9% | 1,400 |
| 2020/12/21 | 3,865 | 3,865 | 3,825 | 3,835 | +10 | +0.3% | 800 |
| 2020/12/18 | 3,865 | 3,880 | 3,825 | 3,825 | -20 | -0.5% | 800 |
| 2020/12/17 | 3,875 | 3,875 | 3,805 | 3,845 | +15 | +0.4% | 600 |
| 2020/12/16 | 3,850 | 3,850 | 3,830 | 3,830 | ±0 | ±0% | 300 |
| 2020/12/15 | 3,830 | 3,830 | 3,830 | 3,830 | ±0 | ±0% | 400 |
| 2020/12/14 | 3,830 | 3,830 | 3,830 | 3,830 | ±0 | ±0% | 200 |
| 2020/12/11 | 3,835 | 3,840 | 3,830 | 3,830 | -5 | -0.1% | 400 |
| 2020/12/10 | 3,835 | 3,835 | 3,835 | 3,835 | -30 | -0.8% | 100 |
| 2020/12/09 | 3,850 | 3,865 | 3,845 | 3,865 | ±0 | ±0% | 300 |
| 2020/12/08 | 3,855 | 3,870 | 3,840 | 3,865 | ±0 | ±0% | 1,000 |
| 2020/12/07 | 3,870 | 3,885 | 3,865 | 3,865 | -20 | -0.5% | 500 |
| 2020/12/04 | 3,855 | 3,885 | 3,820 | 3,885 | +30 | +0.8% | 1,200 |
| 2020/12/03 | 3,850 | 3,865 | 3,850 | 3,855 | +45 | +1.2% | 500 |
| 2020/12/02 | 3,820 | 3,820 | 3,810 | 3,810 | -10 | -0.3% | 500 |
| 2020/12/01 | 3,825 | 3,825 | 3,820 | 3,820 | -30 | -0.8% | 500 |
| 2020/11/30 | 3,860 | 3,860 | 3,850 | 3,850 | +35 | +0.9% | 200 |
| 2020/11/27 | 3,805 | 3,865 | 3,805 | 3,815 | -35 | -0.9% | 800 |
| 2020/11/26 | 3,855 | 3,855 | 3,810 | 3,850 | +45 | +1.2% | 600 |
| 2020/11/25 | 3,835 | 3,850 | 3,800 | 3,805 | -30 | -0.8% | 1,000 |
| 2020/11/24 | 3,770 | 3,835 | 3,765 | 3,835 | +65 | +1.7% | 800 |
| 2020/11/20 | 3,780 | 3,780 | 3,770 | 3,770 | +30 | +0.8% | 500 |
| 2020/11/19 | 3,740 | 3,740 | 3,740 | 3,740 | +10 | +0.3% | 100 |
| 2020/11/18 | 3,750 | 3,750 | 3,730 | 3,730 | -20 | -0.5% | 200 |
| 2020/11/17 | 3,730 | 3,750 | 3,730 | 3,750 | +15 | +0.4% | 1,200 |
| 2020/11/16 | 3,675 | 3,735 | 3,665 | 3,735 | +60 | +1.6% | 600 |
| 2020/11/13 | 3,700 | 3,700 | 3,675 | 3,675 | -25 | -0.7% | 300 |
| 2020/11/12 | 3,720 | 3,740 | 3,700 | 3,700 | -15 | -0.4% | 600 |
| 2020/11/11 | 3,660 | 3,720 | 3,660 | 3,715 | +55 | +1.5% | 900 |
| 2020/11/10 | 3,640 | 3,660 | 3,640 | 3,660 | +60 | +1.7% | 600 |
| 2020/11/09 | 3,600 | 3,600 | 3,600 | 3,600 | -25 | -0.7% | 100 |
| 2020/11/06 | 3,660 | 3,660 | 3,625 | 3,625 | +15 | +0.4% | 200 |
| 2020/11/05 | 3,585 | 3,610 | 3,585 | 3,610 | +10 | +0.3% | 200 |
| 2020/11/04 | 3,650 | 3,650 | 3,600 | 3,600 | -50 | -1.4% | 300 |
1051～
1100
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
