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 |
|---|---|---|---|---|---|---|---|
| 2020/07/01 | 3,670 | 3,670 | 3,600 | 3,620 | -50 | -1.4% | 800 |
| 2020/06/30 | 3,700 | 3,720 | 3,670 | 3,670 | +15 | +0.4% | 600 |
| 2020/06/29 | 3,630 | 3,695 | 3,605 | 3,655 | -305 | -7.7% | 2,700 |
| 2020/06/26 | 3,985 | 3,990 | 3,950 | 3,960 | +30 | +0.8% | 2,000 |
| 2020/06/25 | 3,980 | 3,980 | 3,910 | 3,930 | +15 | +0.4% | 700 |
| 2020/06/24 | 3,925 | 3,990 | 3,915 | 3,915 | -10 | -0.3% | 600 |
| 2020/06/23 | 3,915 | 3,925 | 3,915 | 3,925 | -5 | -0.1% | 400 |
| 2020/06/22 | 3,890 | 3,930 | 3,890 | 3,930 | +40 | +1% | 1,000 |
| 2020/06/19 | 3,890 | 3,890 | 3,890 | 3,890 | +5 | +0.1% | 200 |
| 2020/06/18 | 3,870 | 3,885 | 3,820 | 3,885 | +5 | +0.1% | 1,000 |
| 2020/06/17 | 3,860 | 3,880 | 3,860 | 3,880 | +50 | +1.3% | 400 |
| 2020/06/16 | 3,815 | 3,830 | 3,815 | 3,830 | +15 | +0.4% | 800 |
| 2020/06/15 | 3,880 | 3,880 | 3,815 | 3,815 | -65 | -1.7% | 500 |
| 2020/06/12 | 3,845 | 3,880 | 3,810 | 3,880 | -70 | -1.8% | 1,300 |
| 2020/06/11 | 3,900 | 3,950 | 3,900 | 3,950 | +50 | +1.3% | 500 |
| 2020/06/10 | 3,900 | 3,950 | 3,900 | 3,900 | +10 | +0.3% | 500 |
| 2020/06/09 | 3,920 | 3,920 | 3,890 | 3,890 | +20 | +0.5% | 600 |
| 2020/06/08 | 3,800 | 3,870 | 3,800 | 3,870 | - | - | 900 |
| 2020/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/04 | 3,790 | 3,795 | 3,750 | 3,795 | +5 | +0.1% | 600 |
| 2020/06/03 | 3,740 | 3,790 | 3,740 | 3,790 | +50 | +1.3% | 700 |
| 2020/06/02 | 3,700 | 3,740 | 3,700 | 3,740 | +50 | +1.4% | 200 |
| 2020/06/01 | 3,700 | 3,700 | 3,690 | 3,690 | +55 | +1.5% | 500 |
| 2020/05/29 | 3,680 | 3,680 | 3,600 | 3,635 | +25 | +0.7% | 600 |
| 2020/05/28 | 3,590 | 3,665 | 3,590 | 3,610 | +20 | +0.6% | 1,000 |
| 2020/05/27 | 3,535 | 3,650 | 3,500 | 3,590 | +55 | +1.6% | 800 |
| 2020/05/26 | 3,545 | 3,545 | 3,530 | 3,535 | - | - | 600 |
| 2020/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/22 | 3,430 | 3,570 | 3,430 | 3,480 | - | - | 1,400 |
| 2020/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/19 | 3,420 | 3,460 | 3,380 | 3,460 | +40 | +1.2% | 600 |
| 2020/05/18 | 3,450 | 3,450 | 3,420 | 3,420 | +20 | +0.6% | 200 |
| 2020/05/15 | 3,415 | 3,415 | 3,355 | 3,400 | ±0 | ±0% | 400 |
| 2020/05/14 | 3,420 | 3,420 | 3,380 | 3,400 | +65 | +1.9% | 600 |
| 2020/05/13 | 3,295 | 3,380 | 3,295 | 3,335 | ±0 | ±0% | 700 |
| 2020/05/12 | 3,265 | 3,370 | 3,265 | 3,335 | - | - | 700 |
| 2020/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/08 | 3,200 | 3,260 | 3,200 | 3,260 | +75 | +2.4% | 1,600 |
| 2020/05/07 | 3,185 | 3,185 | 3,185 | 3,185 | ±0 | ±0% | 100 |
| 2020/05/01 | 3,205 | 3,210 | 3,185 | 3,185 | -20 | -0.6% | 700 |
| 2020/04/30 | 3,200 | 3,210 | 3,180 | 3,205 | +25 | +0.8% | 1,800 |
| 2020/04/28 | 3,150 | 3,180 | 3,150 | 3,180 | +10 | +0.3% | 200 |
| 2020/04/27 | 3,170 | 3,200 | 3,165 | 3,170 | +5 | +0.2% | 1,100 |
| 2020/04/24 | 3,140 | 3,200 | 3,140 | 3,165 | +10 | +0.3% | 800 |
| 2020/04/23 | 3,155 | 3,155 | 3,155 | 3,155 | -45 | -1.4% | 100 |
| 2020/04/22 | 3,190 | 3,200 | 3,150 | 3,200 | ±0 | ±0% | 500 |
| 2020/04/21 | 3,175 | 3,200 | 3,115 | 3,200 | +25 | +0.8% | 400 |
| 2020/04/20 | 3,140 | 3,175 | 3,140 | 3,175 | ±0 | ±0% | 600 |
| 2020/04/17 | 3,180 | 3,180 | 3,175 | 3,175 | -5 | -0.2% | 200 |
1251～
1300
件表示中 / 3759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 | 747,000円 | +28.2% | +64.5% | 4.02% | 7.42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 | 125,600円 | -0.9% | -18.4% | 4.14% | 12.88倍 | 0.65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 | 69,500円 | +34.0% | +54.2% | 3.60% | 6.49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 | 129,900円 | - | - | 0.77% | 28.04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 | 287,800円 | -6.7% | -47.3% | 2.64% | 22.29倍 | 1.08倍 |
|
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
