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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2020/11/02 | 3,650 | 3,650 | 3,650 | 3,650 | +70 | +2% | 100 |
| 2020/10/30 | 3,625 | 3,625 | 3,580 | 3,580 | -45 | -1.2% | 900 |
| 2020/10/29 | 3,625 | 3,625 | 3,580 | 3,625 | - | - | 1,200 |
| 2020/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/27 | 3,600 | 3,645 | 3,600 | 3,645 | - | - | 200 |
| 2020/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/23 | 3,670 | 3,670 | 3,670 | 3,670 | - | - | 200 |
| 2020/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/21 | 3,650 | 3,650 | 3,650 | 3,650 | - | - | 100 |
| 2020/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/19 | 3,630 | 3,630 | 3,590 | 3,590 | -40 | -1.1% | 400 |
| 2020/10/16 | 3,600 | 3,630 | 3,595 | 3,630 | -5 | -0.1% | 300 |
| 2020/10/15 | 3,585 | 3,635 | 3,585 | 3,635 | +15 | +0.4% | 300 |
| 2020/10/14 | 3,620 | 3,620 | 3,620 | 3,620 | +5 | +0.1% | 200 |
| 2020/10/13 | 3,615 | 3,615 | 3,615 | 3,615 | - | - | 100 |
| 2020/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/09 | 3,600 | 3,600 | 3,590 | 3,590 | -35 | -1% | 300 |
| 2020/10/08 | 3,625 | 3,625 | 3,625 | 3,625 | +25 | +0.7% | 100 |
| 2020/10/07 | 3,565 | 3,600 | 3,565 | 3,600 | +50 | +1.4% | 600 |
| 2020/10/06 | 3,545 | 3,550 | 3,530 | 3,550 | +60 | +1.7% | 400 |
| 2020/10/05 | 3,490 | 3,490 | 3,490 | 3,490 | -10 | -0.3% | 100 |
| 2020/10/02 | 3,550 | 3,550 | 3,500 | 3,500 | - | - | 500 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,525 | 3,525 | 3,480 | 3,480 | +15 | +0.4% | 800 |
| 2020/09/29 | 3,435 | 3,490 | 3,435 | 3,465 | +30 | +0.9% | 900 |
| 2020/09/28 | 3,435 | 3,435 | 3,435 | 3,435 | ±0 | ±0% | 300 |
| 2020/09/25 | 3,420 | 3,445 | 3,420 | 3,435 | +15 | +0.4% | 900 |
| 2020/09/24 | 3,450 | 3,495 | 3,415 | 3,420 | -20 | -0.6% | 1,300 |
| 2020/09/23 | 3,415 | 3,485 | 3,415 | 3,440 | +25 | +0.7% | 1,100 |
| 2020/09/18 | 3,415 | 3,415 | 3,415 | 3,415 | ±0 | ±0% | 300 |
| 2020/09/17 | 3,500 | 3,500 | 3,405 | 3,415 | -85 | -2.4% | 3,400 |
| 2020/09/16 | 3,410 | 3,500 | 3,410 | 3,500 | +90 | +2.6% | 1,400 |
| 2020/09/15 | 3,400 | 3,440 | 3,400 | 3,410 | ±0 | ±0% | 400 |
| 2020/09/14 | 3,400 | 3,410 | 3,400 | 3,410 | +10 | +0.3% | 600 |
1151～
1200
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
