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 |
|---|---|---|---|---|---|---|---|
| 2025/11/13 | 8,170 | 8,230 | 8,150 | 8,170 | +20 | +0.2% | 3,100 |
| 2025/11/12 | 8,100 | 8,180 | 8,080 | 8,150 | ±0 | ±0% | 2,100 |
| 2025/11/11 | 8,090 | 8,210 | 8,090 | 8,150 | +60 | +0.7% | 3,600 |
| 2025/11/10 | 8,020 | 8,200 | 8,020 | 8,090 | +120 | +1.5% | 5,700 |
| 2025/11/07 | 8,030 | 8,040 | 7,910 | 7,970 | -190 | -2.3% | 9,900 |
| 2025/11/06 | 8,190 | 8,190 | 8,050 | 8,160 | +100 | +1.2% | 2,400 |
| 2025/11/05 | 8,110 | 8,150 | 7,920 | 8,060 | -100 | -1.2% | 9,500 |
| 2025/11/04 | 8,330 | 8,330 | 8,160 | 8,160 | -80 | -1% | 5,100 |
| 2025/10/31 | 8,110 | 8,390 | 8,100 | 8,240 | +100 | +1.2% | 7,300 |
| 2025/10/30 | 8,320 | 8,320 | 8,100 | 8,140 | -80 | -1% | 3,900 |
| 2025/10/29 | 8,140 | 8,470 | 8,110 | 8,220 | +40 | +0.5% | 10,300 |
| 2025/10/28 | 8,440 | 8,470 | 8,080 | 8,180 | -120 | -1.4% | 34,700 |
| 2025/10/27 | 8,010 | 8,360 | 8,000 | 8,300 | +380 | +4.8% | 26,300 |
| 2025/10/24 | 7,900 | 8,000 | 7,860 | 7,920 | +20 | +0.3% | 9,400 |
| 2025/10/23 | 8,010 | 8,010 | 7,810 | 7,900 | -130 | -1.6% | 5,200 |
| 2025/10/22 | 8,010 | 8,100 | 7,960 | 8,030 | +30 | +0.4% | 6,200 |
| 2025/10/21 | 7,940 | 8,120 | 7,870 | 8,000 | +80 | +1% | 8,500 |
| 2025/10/20 | 7,770 | 7,920 | 7,740 | 7,920 | +290 | +3.8% | 4,500 |
| 2025/10/17 | 7,740 | 7,740 | 7,600 | 7,630 | -110 | -1.4% | 2,000 |
| 2025/10/16 | 7,490 | 7,750 | 7,490 | 7,740 | +240 | +3.2% | 4,900 |
| 2025/10/15 | 7,450 | 7,600 | 7,450 | 7,500 | +50 | +0.7% | 4,500 |
| 2025/10/14 | 7,480 | 7,560 | 7,350 | 7,450 | -180 | -2.4% | 3,800 |
| 2025/10/10 | 7,790 | 7,790 | 7,510 | 7,630 | -110 | -1.4% | 3,800 |
| 2025/10/09 | 7,720 | 7,760 | 7,650 | 7,740 | +10 | +0.1% | 2,700 |
| 2025/10/08 | 7,750 | 7,800 | 7,730 | 7,730 | -80 | -1% | 1,900 |
| 2025/10/07 | 7,610 | 7,810 | 7,600 | 7,810 | +150 | +2% | 2,400 |
| 2025/10/06 | 7,500 | 7,700 | 7,500 | 7,660 | +170 | +2.3% | 3,200 |
| 2025/10/03 | 7,350 | 7,490 | 7,350 | 7,490 | +140 | +1.9% | 6,500 |
| 2025/10/02 | 7,510 | 7,510 | 7,340 | 7,350 | -120 | -1.6% | 3,400 |
| 2025/10/01 | 7,710 | 7,710 | 7,340 | 7,470 | -310 | -4% | 8,900 |
| 2025/09/30 | 7,830 | 7,830 | 7,780 | 7,780 | -20 | -0.3% | 1,000 |
| 2025/09/29 | 7,780 | 7,900 | 7,780 | 7,800 | -20 | -0.3% | 2,600 |
| 2025/09/26 | 7,740 | 7,870 | 7,690 | 7,820 | +50 | +0.6% | 3,100 |
| 2025/09/25 | 7,990 | 7,990 | 7,770 | 7,770 | -220 | -2.8% | 4,000 |
| 2025/09/24 | 8,020 | 8,070 | 7,960 | 7,990 | +40 | +0.5% | 4,800 |
| 2025/09/22 | 7,860 | 7,990 | 7,860 | 7,950 | +240 | +3.1% | 5,500 |
| 2025/09/19 | 7,870 | 7,990 | 7,710 | 7,710 | -160 | -2% | 5,600 |
| 2025/09/18 | 7,600 | 7,920 | 7,600 | 7,870 | +290 | +3.8% | 7,000 |
| 2025/09/17 | 7,560 | 7,730 | 7,560 | 7,580 | -20 | -0.3% | 1,500 |
| 2025/09/16 | 7,600 | 7,680 | 7,590 | 7,600 | ±0 | ±0% | 4,400 |
| 2025/09/12 | 7,600 | 7,600 | 7,550 | 7,600 | +80 | +1.1% | 700 |
| 2025/09/11 | 7,500 | 7,550 | 7,470 | 7,520 | -80 | -1.1% | 3,200 |
| 2025/09/10 | 7,550 | 7,600 | 7,510 | 7,600 | +60 | +0.8% | 3,300 |
| 2025/09/09 | 7,610 | 7,740 | 7,540 | 7,540 | -70 | -0.9% | 2,100 |
| 2025/09/08 | 7,620 | 7,680 | 7,520 | 7,610 | +60 | +0.8% | 2,400 |
| 2025/09/05 | 7,560 | 7,640 | 7,530 | 7,550 | -40 | -0.5% | 4,200 |
| 2025/09/04 | 7,520 | 7,600 | 7,410 | 7,590 | +50 | +0.7% | 4,300 |
| 2025/09/03 | 7,660 | 7,670 | 7,540 | 7,540 | -200 | -2.6% | 3,100 |
| 2025/09/02 | 7,700 | 7,780 | 7,690 | 7,740 | +80 | +1% | 1,900 |
| 2025/09/01 | 7,650 | 7,710 | 7,570 | 7,660 | +10 | +0.1% | 3,000 |
151～
200
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
