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 |
|---|---|---|---|---|---|---|---|
| 2026/01/29 | 8,510 | 8,510 | 8,490 | 8,490 | -40 | -0.5% | 900 |
| 2026/01/28 | 8,690 | 8,690 | 8,530 | 8,530 | -30 | -0.4% | 1,500 |
| 2026/01/27 | 8,650 | 8,650 | 8,550 | 8,560 | +10 | +0.1% | 500 |
| 2026/01/26 | 8,770 | 8,770 | 8,550 | 8,550 | -200 | -2.3% | 3,800 |
| 2026/01/23 | 8,760 | 8,810 | 8,680 | 8,750 | -10 | -0.1% | 900 |
| 2026/01/22 | 8,790 | 8,810 | 8,680 | 8,760 | -40 | -0.5% | 2,000 |
| 2026/01/21 | 8,690 | 8,800 | 8,690 | 8,800 | ±0 | ±0% | 2,200 |
| 2026/01/20 | 8,850 | 8,850 | 8,730 | 8,800 | -90 | -1% | 1,800 |
| 2026/01/19 | 8,920 | 8,930 | 8,700 | 8,890 | +40 | +0.5% | 3,500 |
| 2026/01/16 | 8,830 | 8,940 | 8,690 | 8,850 | +20 | +0.2% | 1,800 |
| 2026/01/15 | 8,800 | 8,960 | 8,790 | 8,830 | +60 | +0.7% | 2,200 |
| 2026/01/14 | 8,750 | 8,990 | 8,640 | 8,770 | +170 | +2% | 42,700 |
| 2026/01/13 | 8,610 | 8,630 | 8,600 | 8,600 | ±0 | ±0% | 1,700 |
| 2026/01/09 | 8,610 | 8,630 | 8,530 | 8,600 | -50 | -0.6% | 2,400 |
| 2026/01/08 | 8,570 | 8,700 | 8,570 | 8,650 | +40 | +0.5% | 3,500 |
| 2026/01/07 | 8,540 | 8,630 | 8,530 | 8,610 | +70 | +0.8% | 7,700 |
| 2026/01/06 | 8,540 | 8,640 | 8,510 | 8,540 | +20 | +0.2% | 9,600 |
| 2026/01/05 | 8,620 | 8,620 | 8,520 | 8,520 | -100 | -1.2% | 3,300 |
| 2025/12/30 | 8,780 | 8,780 | 8,620 | 8,620 | -60 | -0.7% | 1,500 |
| 2025/12/29 | 8,680 | 8,760 | 8,680 | 8,680 | -180 | -2% | 2,700 |
| 2025/12/26 | 8,730 | 8,990 | 8,710 | 8,860 | +120 | +1.4% | 6,000 |
| 2025/12/25 | 8,720 | 8,820 | 8,720 | 8,740 | +20 | +0.2% | 5,400 |
| 2025/12/24 | 8,710 | 8,730 | 8,610 | 8,720 | +10 | +0.1% | 1,800 |
| 2025/12/23 | 8,570 | 8,720 | 8,500 | 8,710 | +100 | +1.2% | 4,400 |
| 2025/12/22 | 8,590 | 8,670 | 8,590 | 8,610 | +30 | +0.3% | 1,300 |
| 2025/12/19 | 8,570 | 8,660 | 8,570 | 8,580 | ±0 | ±0% | 900 |
| 2025/12/18 | 8,700 | 8,750 | 8,540 | 8,580 | -100 | -1.2% | 3,600 |
| 2025/12/17 | 8,630 | 8,710 | 8,610 | 8,680 | +20 | +0.2% | 1,800 |
| 2025/12/16 | 8,630 | 8,700 | 8,560 | 8,660 | -70 | -0.8% | 3,300 |
| 2025/12/15 | 8,640 | 8,740 | 8,510 | 8,730 | +90 | +1% | 2,400 |
| 2025/12/12 | 8,500 | 8,640 | 8,500 | 8,640 | +200 | +2.4% | 2,000 |
| 2025/12/11 | 8,440 | 8,540 | 8,440 | 8,440 | -30 | -0.4% | 4,000 |
| 2025/12/10 | 8,400 | 8,500 | 8,340 | 8,470 | +30 | +0.4% | 3,900 |
| 2025/12/09 | 8,490 | 8,550 | 8,420 | 8,440 | -140 | -1.6% | 4,400 |
| 2025/12/08 | 8,710 | 8,720 | 8,480 | 8,580 | -100 | -1.2% | 4,200 |
| 2025/12/05 | 8,700 | 8,740 | 8,640 | 8,680 | -40 | -0.5% | 1,400 |
| 2025/12/04 | 8,670 | 8,720 | 8,620 | 8,720 | ±0 | ±0% | 1,500 |
| 2025/12/03 | 8,750 | 8,790 | 8,610 | 8,720 | -80 | -0.9% | 3,300 |
| 2025/12/02 | 8,930 | 8,950 | 8,800 | 8,800 | -130 | -1.5% | 2,400 |
| 2025/12/01 | 9,060 | 9,060 | 8,830 | 8,930 | -60 | -0.7% | 4,300 |
| 2025/11/28 | 8,660 | 8,990 | 8,660 | 8,990 | +410 | +4.8% | 10,700 |
| 2025/11/27 | 8,530 | 8,670 | 8,500 | 8,580 | +110 | +1.3% | 3,900 |
| 2025/11/26 | 8,350 | 8,550 | 8,350 | 8,470 | +150 | +1.8% | 5,700 |
| 2025/11/25 | 8,250 | 8,330 | 8,210 | 8,320 | +60 | +0.7% | 5,900 |
| 2025/11/21 | 7,900 | 8,260 | 7,900 | 8,260 | +230 | +2.9% | 4,100 |
| 2025/11/20 | 7,990 | 8,030 | 7,870 | 8,030 | +70 | +0.9% | 3,600 |
| 2025/11/19 | 7,850 | 7,990 | 7,770 | 7,960 | +50 | +0.6% | 7,200 |
| 2025/11/18 | 8,030 | 8,030 | 7,880 | 7,910 | -190 | -2.3% | 7,600 |
| 2025/11/17 | 8,220 | 8,220 | 8,060 | 8,100 | -50 | -0.6% | 2,500 |
| 2025/11/14 | 8,100 | 8,190 | 8,100 | 8,150 | -20 | -0.2% | 2,000 |
101～
150
件表示中 / 3973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 | 709,000円 | +10.7% | -29.7% | - | - | - |
|
建設が主力、子会社のセキスイハイム販売など住宅も展開。兵庫など西日本地盤、首都圏に浸透 |
| ＵＮＩＣＯＮＨＤ | 84,800円 | +10.6% | -1.1% | 5.31% | 7.63倍 | 2.20倍 |
|
南東北の建設４社で純粋持株会社構成。「企業集団制度」活用、現場技術者融通。ＩＦＲＳ適用 |
| ソネック | 109,900円 | -8.0% | -40.6% | 4.55% | 9.76倍 | 0.77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 |
| 神通機 | 297,800円 | +4.8% | -13.5% | 2.85% | 22.73倍 | 1.07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 |
| ＥＴＳＧ | 107,900円 | +5.2% | +8.3% | 2.13% | 13.85倍 | 1.82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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
