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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 4,910 | 4,995 | 4,910 | 4,970 | +25 | +0.5% | 2,100 |
| 2024/01/30 | 4,935 | 4,945 | 4,830 | 4,945 | -5 | -0.1% | 1,800 |
| 2024/01/29 | 4,860 | 4,950 | 4,860 | 4,950 | +95 | +2% | 2,000 |
| 2024/01/26 | 4,870 | 4,880 | 4,840 | 4,855 | -35 | -0.7% | 1,700 |
| 2024/01/25 | 4,850 | 4,895 | 4,850 | 4,890 | +40 | +0.8% | 400 |
| 2024/01/24 | 4,880 | 4,895 | 4,820 | 4,850 | -30 | -0.6% | 36,200 |
| 2024/01/23 | 4,905 | 4,915 | 4,880 | 4,880 | -25 | -0.5% | 1,200 |
| 2024/01/22 | 4,925 | 4,925 | 4,890 | 4,905 | +15 | +0.3% | 700 |
| 2024/01/19 | 4,845 | 4,890 | 4,845 | 4,890 | +25 | +0.5% | 800 |
| 2024/01/18 | 4,845 | 4,900 | 4,840 | 4,865 | +20 | +0.4% | 2,100 |
| 2024/01/17 | 4,825 | 4,880 | 4,825 | 4,845 | -5 | -0.1% | 900 |
| 2024/01/16 | 4,890 | 4,890 | 4,830 | 4,850 | -30 | -0.6% | 1,400 |
| 2024/01/15 | 4,860 | 4,900 | 4,800 | 4,880 | +20 | +0.4% | 1,200 |
| 2024/01/12 | 4,860 | 4,895 | 4,860 | 4,860 | -45 | -0.9% | 1,800 |
| 2024/01/11 | 4,795 | 4,915 | 4,795 | 4,905 | +110 | +2.3% | 2,700 |
| 2024/01/10 | 4,715 | 4,795 | 4,715 | 4,795 | +80 | +1.7% | 3,700 |
| 2024/01/09 | 4,705 | 4,715 | 4,675 | 4,715 | +15 | +0.3% | 1,600 |
| 2024/01/05 | 4,675 | 4,710 | 4,655 | 4,700 | +25 | +0.5% | 2,100 |
| 2024/01/04 | 4,680 | 4,680 | 4,650 | 4,675 | +45 | +1% | 2,300 |
| 2023/12/29 | 4,640 | 4,640 | 4,630 | 4,630 | -10 | -0.2% | 400 |
| 2023/12/28 | 4,655 | 4,655 | 4,640 | 4,640 | -145 | -3% | 2,400 |
| 2023/12/27 | 4,730 | 4,790 | 4,725 | 4,785 | +65 | +1.4% | 3,100 |
| 2023/12/26 | 4,720 | 4,730 | 4,720 | 4,720 | ±0 | ±0% | 600 |
| 2023/12/25 | 4,700 | 4,735 | 4,700 | 4,720 | +10 | +0.2% | 2,100 |
| 2023/12/22 | 4,675 | 4,710 | 4,675 | 4,710 | +35 | +0.7% | 1,700 |
| 2023/12/21 | 4,690 | 4,690 | 4,665 | 4,675 | +25 | +0.5% | 800 |
| 2023/12/20 | 4,660 | 4,685 | 4,650 | 4,650 | -10 | -0.2% | 1,200 |
| 2023/12/19 | 4,665 | 4,665 | 4,660 | 4,660 | -5 | -0.1% | 400 |
| 2023/12/18 | 4,665 | 4,665 | 4,660 | 4,665 | +5 | +0.1% | 400 |
| 2023/12/15 | 4,655 | 4,660 | 4,655 | 4,660 | +5 | +0.1% | 300 |
| 2023/12/14 | 4,670 | 4,670 | 4,655 | 4,655 | -25 | -0.5% | 900 |
| 2023/12/13 | 4,675 | 4,680 | 4,670 | 4,680 | -5 | -0.1% | 600 |
| 2023/12/12 | 4,675 | 4,685 | 4,655 | 4,685 | +10 | +0.2% | 700 |
| 2023/12/11 | 4,685 | 4,695 | 4,675 | 4,675 | -20 | -0.4% | 700 |
| 2023/12/08 | 4,670 | 4,695 | 4,665 | 4,695 | +25 | +0.5% | 600 |
| 2023/12/07 | 4,665 | 4,670 | 4,665 | 4,670 | -10 | -0.2% | 300 |
| 2023/12/06 | 4,660 | 4,690 | 4,660 | 4,680 | -10 | -0.2% | 900 |
| 2023/12/05 | 4,680 | 4,690 | 4,680 | 4,690 | +30 | +0.6% | 400 |
| 2023/12/04 | 4,660 | 4,660 | 4,660 | 4,660 | -20 | -0.4% | 200 |
| 2023/12/01 | 4,700 | 4,700 | 4,680 | 4,680 | -20 | -0.4% | 500 |
| 2023/11/30 | 4,675 | 4,710 | 4,675 | 4,700 | +20 | +0.4% | 2,100 |
| 2023/11/29 | 4,665 | 4,690 | 4,665 | 4,680 | +5 | +0.1% | 300 |
| 2023/11/28 | 4,680 | 4,680 | 4,670 | 4,675 | -5 | -0.1% | 400 |
| 2023/11/27 | 4,680 | 4,685 | 4,680 | 4,680 | ±0 | ±0% | 500 |
| 2023/11/24 | 4,670 | 4,680 | 4,640 | 4,680 | +10 | +0.2% | 1,000 |
| 2023/11/22 | 4,645 | 4,670 | 4,635 | 4,670 | - | - | 700 |
| 2023/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/20 | 4,660 | 4,670 | 4,650 | 4,650 | -10 | -0.2% | 600 |
| 2023/11/17 | 4,650 | 4,660 | 4,650 | 4,660 | +5 | +0.1% | 800 |
| 2023/11/16 | 4,650 | 4,655 | 4,650 | 4,655 | +5 | +0.1% | 500 |
401～
450
件表示中 / 3786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 | 787,000円 | +28.2% | +64.5% | 3.81% | 7.82倍 | 0.53倍 |
|
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 |
| ベステラ | 106,500円 | +10.1% | +18.2% | 3.76% | 17.64倍 | 1.86倍 |
|
製鉄所や発電所、石油化学等のプラント解体工事マネジメント会社。複数の特許工法を有する |
| ＪＥＳＣＯ ＨＤ | 131,400円 | +21.6% | +44.3% | 3.04% | 8.29倍 | 1.33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 |
| サンヨーＨ | 70,800円 | +34.0% | +54.2% | 3.53% | 6.61倍 | 0.52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 |
| ドラフト | 74,800円 | +5.1% | -21.2% | 0.00% | 15.27倍 | 2.19倍 |
|
オフィス、商業施設、都市開発の設計・施工大手。従業員６割がデザイナー。創業者会社がＭＢＯ |
市場注目の銘柄
チャート関連のコラム
