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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 4,445 | 4,445 | 4,395 | 4,420 | -25 | -0.6% | 2,100 |
| 2017/07/19 | 4,430 | 4,450 | 4,430 | 4,445 | -5 | -0.1% | 1,000 |
| 2017/07/18 | 4,440 | 4,450 | 4,430 | 4,450 | +20 | +0.5% | 1,300 |
| 2017/07/14 | 4,420 | 4,440 | 4,420 | 4,430 | +5 | +0.1% | 1,100 |
| 2017/07/13 | 4,430 | 4,435 | 4,425 | 4,425 | +5 | +0.1% | 1,000 |
| 2017/07/12 | 4,420 | 4,420 | 4,420 | 4,420 | +20 | +0.5% | 100 |
| 2017/07/11 | 4,400 | 4,405 | 4,400 | 4,400 | ±0 | ±0% | 1,200 |
| 2017/07/10 | 4,320 | 4,400 | 4,320 | 4,400 | +85 | +2% | 2,300 |
| 2017/07/07 | 4,330 | 4,340 | 4,310 | 4,315 | -15 | -0.3% | 2,900 |
| 2017/07/06 | 4,390 | 4,390 | 4,320 | 4,330 | - | - | 2,800 |
| 2017/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/04 | 4,360 | 4,390 | 4,360 | 4,390 | +30 | +0.7% | 1,000 |
| 2017/07/03 | 4,390 | 4,390 | 4,340 | 4,360 | -40 | -0.9% | 2,000 |
| 2017/06/30 | 4,410 | 4,410 | 4,400 | 4,400 | -20 | -0.5% | 200 |
| 2017/06/29 | 4,410 | 4,440 | 4,390 | 4,420 | +10 | +0.2% | 2,100 |
| 2017/06/28 | 4,390 | 4,430 | 4,390 | 4,410 | +3,959 | +877.8% | 3,300 |
| 2017/06/27 | 450 | 451 | 449 | 451 | +3 | +0.7% | 34,000 |
| 2017/06/26 | 447 | 450 | 447 | 448 | +1 | +0.2% | 13,000 |
| 2017/06/23 | 449 | 450 | 446 | 447 | -1 | -0.2% | 20,000 |
| 2017/06/22 | 447 | 448 | 447 | 448 | +2 | +0.4% | 21,000 |
| 2017/06/21 | 448 | 448 | 446 | 446 | -2 | -0.4% | 17,000 |
| 2017/06/20 | 451 | 451 | 448 | 448 | -2 | -0.4% | 11,000 |
| 2017/06/19 | 450 | 452 | 450 | 450 | ±0 | ±0% | 13,000 |
| 2017/06/16 | 453 | 453 | 450 | 450 | -3 | -0.7% | 21,000 |
| 2017/06/15 | 453 | 454 | 452 | 453 | ±0 | ±0% | 6,000 |
| 2017/06/14 | 454 | 454 | 453 | 453 | +1 | +0.2% | 6,000 |
| 2017/06/13 | 451 | 452 | 451 | 452 | -2 | -0.4% | 10,000 |
| 2017/06/12 | 452 | 454 | 452 | 454 | +1 | +0.2% | 8,000 |
| 2017/06/09 | 453 | 453 | 453 | 453 | +1 | +0.2% | 5,000 |
| 2017/06/08 | 452 | 452 | 451 | 452 | -1 | -0.2% | 19,000 |
| 2017/06/07 | 453 | 453 | 453 | 453 | +3 | +0.7% | 8,000 |
| 2017/06/06 | 454 | 455 | 450 | 450 | -4 | -0.9% | 9,000 |
| 2017/06/05 | 445 | 454 | 445 | 454 | +8 | +1.8% | 23,000 |
| 2017/06/02 | 448 | 449 | 444 | 446 | -3 | -0.7% | 27,000 |
| 2017/06/01 | 450 | 451 | 449 | 449 | +1 | +0.2% | 7,000 |
| 2017/05/31 | 449 | 451 | 448 | 448 | +1 | +0.2% | 10,000 |
| 2017/05/30 | 448 | 449 | 445 | 447 | +3 | +0.7% | 5,000 |
| 2017/05/29 | 444 | 444 | 442 | 444 | -1 | -0.2% | 11,000 |
| 2017/05/26 | 445 | 448 | 445 | 445 | -3 | -0.7% | 8,000 |
| 2017/05/25 | 445 | 448 | 445 | 448 | +2 | +0.4% | 9,000 |
| 2017/05/24 | 446 | 447 | 445 | 446 | +1 | +0.2% | 15,000 |
| 2017/05/23 | 445 | 445 | 444 | 445 | +1 | +0.2% | 4,000 |
| 2017/05/22 | 444 | 444 | 444 | 444 | ±0 | ±0% | 7,000 |
| 2017/05/19 | 441 | 444 | 440 | 444 | +3 | +0.7% | 11,000 |
| 2017/05/18 | 440 | 441 | 437 | 441 | -3 | -0.7% | 29,000 |
| 2017/05/17 | 445 | 445 | 444 | 444 | -4 | -0.9% | 9,000 |
| 2017/05/16 | 445 | 448 | 444 | 448 | +2 | +0.4% | 21,000 |
| 2017/05/15 | 445 | 446 | 441 | 446 | ±0 | ±0% | 14,000 |
| 2017/05/12 | 450 | 450 | 442 | 446 | -5 | -1.1% | 25,000 |
| 2017/05/11 | 458 | 458 | 451 | 451 | -9 | -2% | 22,000 |
1901～
1950
件表示中 / 3692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 | 530,000円 | +28.2% | +29.9% | 3.77% | 6.44倍 | 0.37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 |
| ソネック | 83,500円 | +4.2% | +5.4% | 3.59% | 25.63倍 | 0.71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 |
| インターライフ | 36,700円 | -2.6% | -9.7% | 5.45% | 9.49倍 | 1.35倍 |
|
遊技場・店舗内装工事中心に音響システム・照明設備や学校・公共施設工事を拡充。関西圏強化 |
| 岐阜造園 | 187,000円 | +15.4% | +10.3% | 1.93% | 18.04倍 | 1.59倍 |
|
造園緑化専業で唯一の上場会社。設計・施工・メンテの一貫体制に強み。積水ハウスとの関係強化 |
| ＪＥＳＣＯ ＨＤ | 84,800円 | +21.6% | +44.3% | 3.54% | 5.35倍 | 0.86倍 |
|
電気・通信設備の独立系工事会社。設計・調達・施工管理（ＥＰＣ）一貫受注。ベトナムでも実績 |
市場注目の銘柄
チャート関連のコラム
