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 |
|---|---|---|---|---|---|---|---|
| 2021/02/09 | 3,710 | 3,710 | 3,710 | 3,710 | -5 | -0.1% | 100 |
| 2021/02/08 | 3,705 | 3,715 | 3,705 | 3,715 | -20 | -0.5% | 1,300 |
| 2021/02/05 | 3,740 | 3,750 | 3,735 | 3,735 | -15 | -0.4% | 600 |
| 2021/02/04 | 3,750 | 3,750 | 3,725 | 3,750 | +30 | +0.8% | 600 |
| 2021/02/03 | 3,720 | 3,720 | 3,720 | 3,720 | ±0 | ±0% | 100 |
| 2021/02/02 | 3,720 | 3,720 | 3,720 | 3,720 | -10 | -0.3% | 200 |
| 2021/02/01 | 3,750 | 3,750 | 3,720 | 3,730 | +5 | +0.1% | 800 |
| 2021/01/29 | 3,725 | 3,725 | 3,725 | 3,725 | +35 | +0.9% | 100 |
| 2021/01/28 | 3,690 | 3,690 | 3,690 | 3,690 | -15 | -0.4% | 200 |
| 2021/01/27 | 3,705 | 3,705 | 3,705 | 3,705 | +5 | +0.1% | 100 |
| 2021/01/26 | 3,700 | 3,700 | 3,700 | 3,700 | ±0 | ±0% | 200 |
| 2021/01/25 | 3,700 | 3,700 | 3,675 | 3,700 | +5 | +0.1% | 300 |
| 2021/01/22 | 3,675 | 3,695 | 3,675 | 3,695 | +20 | +0.5% | 600 |
| 2021/01/21 | 3,665 | 3,695 | 3,665 | 3,675 | - | - | 400 |
| 2021/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/19 | 3,685 | 3,685 | 3,685 | 3,685 | +20 | +0.5% | 100 |
| 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 |
1101～
1150
件表示中 / 3758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 | 744,000円 | +28.2% | +64.5% | 4.03% | 7.39倍 | 0.50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 |
| テノックス | 124,600円 | -0.9% | -18.4% | 4.17% | 12.77倍 | 0.64倍 |
|
建設基礎工事の大手。テノコラム工法等独自の３工法武器に、公共関連から民間建築関連を開拓 |
| サンヨーＨ | 70,100円 | +34.0% | +54.2% | 3.57% | 6.55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 |
| ＥＴＳＧ | 130,000円 | - | - | 0.77% | 28.07倍 | 2.58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 |
| 神通機 | - | -6.7% | -47.3% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
