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 |
|---|---|---|---|---|---|---|---|
| 2017/08/16 | 4,325 | 4,325 | 4,300 | 4,300 | +10 | +0.2% | 1,000 |
| 2017/08/15 | 4,290 | 4,290 | 4,290 | 4,290 | +5 | +0.1% | 1,000 |
| 2017/08/14 | 4,305 | 4,310 | 4,285 | 4,285 | -25 | -0.6% | 900 |
| 2017/08/10 | 4,320 | 4,320 | 4,310 | 4,310 | -20 | -0.5% | 800 |
| 2017/08/09 | 4,325 | 4,330 | 4,300 | 4,330 | +30 | +0.7% | 600 |
| 2017/08/08 | 4,320 | 4,325 | 4,300 | 4,300 | -10 | -0.2% | 2,700 |
| 2017/08/07 | 4,320 | 4,320 | 4,305 | 4,310 | +10 | +0.2% | 4,700 |
| 2017/08/04 | 4,335 | 4,335 | 4,295 | 4,300 | ±0 | ±0% | 2,000 |
| 2017/08/03 | 4,340 | 4,340 | 4,300 | 4,300 | -40 | -0.9% | 2,600 |
| 2017/08/02 | 4,300 | 4,340 | 4,300 | 4,340 | +40 | +0.9% | 1,100 |
| 2017/08/01 | 4,345 | 4,345 | 4,300 | 4,300 | -15 | -0.3% | 3,000 |
| 2017/07/31 | 4,405 | 4,405 | 4,315 | 4,315 | -25 | -0.6% | 1,100 |
| 2017/07/28 | 4,330 | 4,410 | 4,310 | 4,340 | -195 | -4.3% | 9,600 |
| 2017/07/27 | 4,470 | 4,535 | 4,455 | 4,535 | +65 | +1.5% | 7,800 |
| 2017/07/26 | 4,460 | 4,470 | 4,430 | 4,470 | +10 | +0.2% | 1,100 |
| 2017/07/25 | 4,420 | 4,460 | 4,420 | 4,460 | +10 | +0.2% | 2,000 |
| 2017/07/24 | 4,450 | 4,450 | 4,420 | 4,450 | ±0 | ±0% | 2,200 |
| 2017/07/21 | 4,440 | 4,450 | 4,440 | 4,450 | +30 | +0.7% | 700 |
| 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 |
1951～
2000
件表示中 / 3760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 | 758,000円 | +28.2% | +64.5% | 3.96% | 7.53倍 | 0.51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 |
| グリーンエナシ | 228,500円 | +20.5% | +27.5% | 0.61% | 24.73倍 | 1.77倍 |
|
徳島県発祥。祖業の建築請負から投資家向け小規模太陽光発電所が主柱に。非ＦＩＴ型開発に力 |
| テノックス | 129,100円 | -0.9% | -18.4% | 4.03% | 13.24倍 | 0.67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 |
| 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
