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 |
|---|---|---|---|---|---|---|---|
| 2020/09/11 | 3,400 | 3,445 | 3,400 | 3,400 | ±0 | ±0% | 600 |
| 2020/09/10 | 3,410 | 3,420 | 3,400 | 3,400 | -10 | -0.3% | 400 |
| 2020/09/09 | 3,400 | 3,410 | 3,400 | 3,410 | +5 | +0.1% | 900 |
| 2020/09/08 | 3,405 | 3,405 | 3,405 | 3,405 | -35 | -1% | 100 |
| 2020/09/07 | 3,440 | 3,440 | 3,440 | 3,440 | ±0 | ±0% | 400 |
| 2020/09/04 | 3,440 | 3,440 | 3,440 | 3,440 | ±0 | ±0% | 100 |
| 2020/09/03 | 3,440 | 3,440 | 3,440 | 3,440 | - | - | 200 |
| 2020/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/01 | 3,450 | 3,480 | 3,440 | 3,440 | +25 | +0.7% | 700 |
| 2020/08/31 | 3,410 | 3,450 | 3,410 | 3,415 | - | - | 400 |
| 2020/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/27 | 3,410 | 3,410 | 3,410 | 3,410 | ±0 | ±0% | 100 |
| 2020/08/26 | 3,410 | 3,410 | 3,410 | 3,410 | -10 | -0.3% | 100 |
| 2020/08/25 | 3,395 | 3,420 | 3,395 | 3,420 | +25 | +0.7% | 600 |
| 2020/08/24 | 3,355 | 3,395 | 3,355 | 3,395 | +40 | +1.2% | 400 |
| 2020/08/21 | 3,355 | 3,355 | 3,355 | 3,355 | ±0 | ±0% | 500 |
| 2020/08/20 | 3,355 | 3,355 | 3,355 | 3,355 | ±0 | ±0% | 200 |
| 2020/08/19 | 3,355 | 3,355 | 3,355 | 3,355 | ±0 | ±0% | 600 |
| 2020/08/18 | 3,335 | 3,385 | 3,335 | 3,355 | +35 | +1.1% | 1,200 |
| 2020/08/17 | 3,320 | 3,325 | 3,320 | 3,320 | ±0 | ±0% | 600 |
| 2020/08/14 | 3,300 | 3,320 | 3,300 | 3,320 | +20 | +0.6% | 500 |
| 2020/08/13 | 3,320 | 3,325 | 3,300 | 3,300 | -20 | -0.6% | 700 |
| 2020/08/12 | 3,315 | 3,320 | 3,315 | 3,320 | +5 | +0.2% | 200 |
| 2020/08/11 | 3,310 | 3,320 | 3,310 | 3,315 | +5 | +0.2% | 700 |
| 2020/08/07 | 3,340 | 3,370 | 3,310 | 3,310 | -30 | -0.9% | 300 |
| 2020/08/06 | 3,340 | 3,340 | 3,340 | 3,340 | ±0 | ±0% | 300 |
| 2020/08/05 | 3,350 | 3,350 | 3,340 | 3,340 | - | - | 200 |
| 2020/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/03 | 3,400 | 3,400 | 3,350 | 3,355 | -85 | -2.5% | 900 |
| 2020/07/31 | 3,495 | 3,505 | 3,440 | 3,440 | -25 | -0.7% | 1,100 |
| 2020/07/30 | 3,500 | 3,500 | 3,465 | 3,465 | -55 | -1.6% | 300 |
| 2020/07/29 | 3,500 | 3,520 | 3,500 | 3,520 | - | - | 400 |
| 2020/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/22 | 3,530 | 3,545 | 3,530 | 3,530 | +5 | +0.1% | 400 |
| 2020/07/21 | 3,600 | 3,600 | 3,525 | 3,525 | -80 | -2.2% | 400 |
| 2020/07/20 | 3,645 | 3,645 | 3,605 | 3,605 | - | - | 6,600 |
| 2020/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/16 | 3,715 | 3,715 | 3,715 | 3,715 | -5 | -0.1% | 100 |
| 2020/07/15 | 3,720 | 3,720 | 3,720 | 3,720 | - | - | 200 |
| 2020/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/13 | 3,665 | 3,720 | 3,665 | 3,720 | - | - | 600 |
| 2020/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/09 | 3,670 | 3,670 | 3,670 | 3,670 | ±0 | ±0% | 100 |
| 2020/07/08 | 3,670 | 3,670 | 3,670 | 3,670 | -65 | -1.7% | 100 |
| 2020/07/07 | 3,720 | 3,735 | 3,720 | 3,735 | -10 | -0.3% | 300 |
| 2020/07/06 | 3,745 | 3,745 | 3,745 | 3,745 | ±0 | ±0% | 100 |
| 2020/07/03 | 3,745 | 3,745 | 3,745 | 3,745 | +70 | +1.9% | 100 |
| 2020/07/02 | 3,650 | 3,675 | 3,650 | 3,675 | +55 | +1.5% | 300 |
| 2020/07/01 | 3,670 | 3,670 | 3,600 | 3,620 | -50 | -1.4% | 800 |
1201～
1250
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
