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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 4,520 | 4,535 | 4,480 | 4,480 | -45 | -1% | 800 |
| 2023/10/02 | 4,575 | 4,575 | 4,525 | 4,525 | -10 | -0.2% | 1,500 |
| 2023/09/29 | 4,600 | 4,620 | 4,535 | 4,535 | -5 | -0.1% | 1,700 |
| 2023/09/28 | 4,505 | 4,550 | 4,505 | 4,540 | ±0 | ±0% | 400 |
| 2023/09/27 | 4,605 | 4,605 | 4,530 | 4,540 | -15 | -0.3% | 800 |
| 2023/09/26 | 4,555 | 4,555 | 4,555 | 4,555 | ±0 | ±0% | 200 |
| 2023/09/25 | 4,590 | 4,615 | 4,555 | 4,555 | -35 | -0.8% | 1,400 |
| 2023/09/22 | 4,540 | 4,590 | 4,540 | 4,590 | +30 | +0.7% | 700 |
| 2023/09/21 | 4,645 | 4,645 | 4,560 | 4,560 | -15 | -0.3% | 1,300 |
| 2023/09/20 | 4,565 | 4,575 | 4,565 | 4,575 | +15 | +0.3% | 300 |
| 2023/09/19 | 4,520 | 4,565 | 4,520 | 4,560 | +40 | +0.9% | 1,200 |
| 2023/09/15 | 4,485 | 4,600 | 4,485 | 4,520 | +20 | +0.4% | 1,500 |
| 2023/09/14 | 4,445 | 4,500 | 4,445 | 4,500 | +55 | +1.2% | 1,400 |
| 2023/09/13 | 4,475 | 4,495 | 4,445 | 4,445 | -40 | -0.9% | 600 |
| 2023/09/12 | 4,425 | 4,485 | 4,420 | 4,485 | +55 | +1.2% | 500 |
| 2023/09/11 | 4,400 | 4,430 | 4,400 | 4,430 | +30 | +0.7% | 700 |
| 2023/09/08 | 4,460 | 4,460 | 4,355 | 4,400 | -20 | -0.5% | 1,000 |
| 2023/09/07 | 4,500 | 4,500 | 4,420 | 4,420 | -80 | -1.8% | 1,100 |
| 2023/09/06 | 4,500 | 4,500 | 4,500 | 4,500 | -70 | -1.5% | 100 |
| 2023/09/05 | 4,600 | 4,600 | 4,485 | 4,570 | -35 | -0.8% | 900 |
| 2023/09/04 | 4,450 | 4,630 | 4,450 | 4,605 | +175 | +4% | 3,200 |
| 2023/09/01 | 4,415 | 4,475 | 4,400 | 4,430 | +50 | +1.1% | 1,800 |
| 2023/08/31 | 4,360 | 4,380 | 4,355 | 4,380 | +35 | +0.8% | 1,500 |
| 2023/08/30 | 4,325 | 4,345 | 4,310 | 4,345 | +20 | +0.5% | 1,000 |
| 2023/08/29 | 4,285 | 4,325 | 4,280 | 4,325 | +65 | +1.5% | 1,000 |
| 2023/08/28 | 4,260 | 4,285 | 4,260 | 4,260 | ±0 | ±0% | 1,500 |
| 2023/08/25 | 4,265 | 4,280 | 4,260 | 4,260 | -10 | -0.2% | 800 |
| 2023/08/24 | 4,335 | 4,335 | 4,255 | 4,270 | -65 | -1.5% | 2,900 |
| 2023/08/23 | 4,375 | 4,375 | 4,265 | 4,335 | -10 | -0.2% | 2,500 |
| 2023/08/22 | 4,430 | 4,430 | 4,325 | 4,345 | -15 | -0.3% | 2,200 |
| 2023/08/21 | 4,390 | 4,400 | 4,355 | 4,360 | -15 | -0.3% | 1,800 |
| 2023/08/18 | 4,400 | 4,410 | 4,375 | 4,375 | -10 | -0.2% | 900 |
| 2023/08/17 | 4,385 | 4,405 | 4,385 | 4,385 | -5 | -0.1% | 300 |
| 2023/08/16 | 4,400 | 4,420 | 4,390 | 4,390 | -20 | -0.5% | 1,900 |
| 2023/08/15 | 4,410 | 4,430 | 4,410 | 4,410 | +5 | +0.1% | 600 |
| 2023/08/14 | 4,420 | 4,420 | 4,390 | 4,405 | -10 | -0.2% | 1,000 |
| 2023/08/10 | 4,375 | 4,415 | 4,375 | 4,415 | +15 | +0.3% | 400 |
| 2023/08/09 | 4,365 | 4,400 | 4,365 | 4,400 | +35 | +0.8% | 500 |
| 2023/08/08 | 4,390 | 4,415 | 4,340 | 4,365 | +10 | +0.2% | 35,600 |
| 2023/08/07 | 4,340 | 4,355 | 4,330 | 4,355 | -15 | -0.3% | 900 |
| 2023/08/04 | 4,350 | 4,370 | 4,320 | 4,370 | +20 | +0.5% | 1,300 |
| 2023/08/03 | 4,390 | 4,390 | 4,350 | 4,350 | -45 | -1% | 1,900 |
| 2023/08/02 | 4,455 | 4,455 | 4,390 | 4,395 | -65 | -1.5% | 2,800 |
| 2023/08/01 | 4,390 | 4,550 | 4,320 | 4,460 | -280 | -5.9% | 14,400 |
| 2023/07/31 | 4,790 | 4,795 | 4,735 | 4,740 | +20 | +0.4% | 4,900 |
| 2023/07/28 | 4,715 | 4,750 | 4,715 | 4,720 | +5 | +0.1% | 3,500 |
| 2023/07/27 | 4,745 | 4,755 | 4,710 | 4,715 | -30 | -0.6% | 2,900 |
| 2023/07/26 | 4,760 | 4,760 | 4,735 | 4,745 | -5 | -0.1% | 1,600 |
| 2023/07/25 | 4,715 | 4,750 | 4,705 | 4,750 | +15 | +0.3% | 1,300 |
| 2023/07/24 | 4,665 | 4,735 | 4,655 | 4,735 | +115 | +2.5% | 2,800 |
151～
200
件表示中 / 3457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 | 492,000円 | -13.1% | -9.8% | 4.07% | 7.68倍 | 0.35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 |
| 高橋ウォル | 60,600円 | +26.8% | +36.2% | 3.30% | 12.34倍 | 0.46倍 |
|
ビル外壁材のＰＣカーテンウォール首位。プール施工のアクア事業、収納家具・不動産子会社も |
| エムビーエス | 74,000円 | +9.9% | +17.7% | 1.08% | 14.62倍 | 1.64倍 |
|
独自研磨法と特殊コーティング剤での外装リフォーム会社。直接施工と並行し契約工務店拡大 |
| ＳＤＳＨＤ | 51,800円 | -3.3% | - | 0.00% | - | 7.64倍 |
|
省エネ施設の設計・施工で再建図る。太陽光発電事業は大型から自家消費型の施工販売へ転換 |
| 太洋基礎 | 200,000円 | -0.5% | +66.2% | 2.50% | 11.37倍 | 0.46倍 |
|
地中連続壁など特殊土木工事（官公需）と積水ハウスの住宅地盤改良工事が２本柱。建築事業も |
市場注目の銘柄
チャート関連のコラム
