誠建設工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/07/06 | 828 | 836 | 816 | 828 | +1 | +0.1% | 6,900 |
| 2026/07/03 | 832 | 833 | 827 | 827 | -14 | -1.7% | 5,200 |
| 2026/07/02 | 828 | 841 | 828 | 841 | +13 | +1.6% | 2,400 |
| 2026/07/01 | 835 | 838 | 827 | 828 | -11 | -1.3% | 2,600 |
| 2026/06/30 | 835 | 843 | 835 | 839 | -7 | -0.8% | 6,000 |
| 2026/06/29 | 867 | 867 | 846 | 846 | -19 | -2.2% | 7,100 |
| 2026/06/26 | 859 | 867 | 851 | 865 | -2 | -0.2% | 5,300 |
| 2026/06/25 | 873 | 874 | 867 | 867 | -13 | -1.5% | 4,200 |
| 2026/06/24 | 885 | 889 | 880 | 880 | -5 | -0.6% | 1,600 |
| 2026/06/23 | 890 | 890 | 884 | 885 | -4 | -0.4% | 800 |
| 2026/06/22 | 888 | 892 | 888 | 889 | -1 | -0.1% | 900 |
| 2026/06/19 | 895 | 906 | 890 | 890 | -8 | -0.9% | 2,000 |
| 2026/06/18 | 927 | 942 | 894 | 898 | -18 | -2% | 1,900 |
| 2026/06/17 | 895 | 916 | 894 | 916 | +9 | +1% | 1,700 |
| 2026/06/16 | 892 | 908 | 892 | 907 | -15 | -1.6% | 1,300 |
| 2026/06/15 | 915 | 922 | 898 | 922 | +15 | +1.7% | 4,300 |
| 2026/06/12 | 925 | 930 | 903 | 907 | -11 | -1.2% | 7,000 |
| 2026/06/11 | 956 | 956 | 899 | 918 | -50 | -5.2% | 10,600 |
| 2026/06/10 | 1,002 | 1,002 | 963 | 968 | -47 | -4.6% | 3,600 |
| 2026/06/09 | 1,047 | 1,051 | 959 | 1,015 | -32 | -3.1% | 9,100 |
| 2026/06/08 | 1,095 | 1,097 | 1,047 | 1,047 | -35 | -3.2% | 2,800 |
| 2026/06/05 | 1,071 | 1,082 | 1,060 | 1,082 | +11 | +1% | 3,900 |
| 2026/06/04 | 1,069 | 1,116 | 1,058 | 1,071 | -28 | -2.5% | 4,000 |
| 2026/06/03 | 1,067 | 1,110 | 1,053 | 1,099 | +34 | +3.2% | 3,100 |
| 2026/06/02 | 1,020 | 1,090 | 1,000 | 1,065 | +34 | +3.3% | 8,100 |
| 2026/06/01 | 1,006 | 1,050 | 958 | 1,031 | -3 | -0.3% | 7,200 |
| 2026/05/29 | 1,082 | 1,082 | 1,032 | 1,034 | -21 | -2% | 4,800 |
| 2026/05/28 | 1,010 | 1,059 | 992 | 1,055 | +51 | +5.1% | 9,900 |
| 2026/05/27 | 1,013 | 1,028 | 998 | 1,004 | -14 | -1.4% | 5,900 |
| 2026/05/26 | 932 | 1,019 | 932 | 1,018 | +81 | +8.6% | 12,100 |
| 2026/05/25 | 955 | 959 | 924 | 937 | -3 | -0.3% | 4,300 |
| 2026/05/22 | 942 | 960 | 940 | 940 | -17 | -1.8% | 2,600 |
| 2026/05/21 | 955 | 958 | 905 | 957 | +16 | +1.7% | 4,600 |
| 2026/05/20 | 945 | 955 | 932 | 941 | -4 | -0.4% | 2,700 |
| 2026/05/19 | 910 | 945 | 910 | 945 | +31 | +3.4% | 9,100 |
| 2026/05/18 | 918 | 923 | 900 | 914 | -4 | -0.4% | 5,000 |
| 2026/05/15 | 945 | 946 | 917 | 918 | -27 | -2.9% | 3,500 |
| 2026/05/14 | 927 | 945 | 925 | 945 | +7 | +0.7% | 3,700 |
| 2026/05/13 | 905 | 948 | 905 | 938 | +32 | +3.5% | 3,700 |
| 2026/05/12 | 928 | 933 | 906 | 906 | -22 | -2.4% | 4,300 |
| 2026/05/11 | 909 | 934 | 901 | 928 | +4 | +0.4% | 3,400 |
| 2026/05/08 | 930 | 930 | 900 | 924 | -11 | -1.2% | 6,300 |
| 2026/05/07 | 950 | 957 | 920 | 935 | -20 | -2.1% | 8,800 |
| 2026/05/01 | 984 | 984 | 954 | 955 | -23 | -2.4% | 4,700 |
| 2026/04/30 | 967 | 981 | 965 | 978 | +3 | +0.3% | 1,900 |
| 2026/04/28 | 977 | 993 | 971 | 975 | -17 | -1.7% | 3,200 |
| 2026/04/27 | 979 | 1,007 | 973 | 992 | +1 | +0.1% | 4,300 |
| 2026/04/24 | 1,050 | 1,050 | 967 | 991 | -59 | -5.6% | 9,700 |
| 2026/04/23 | 1,095 | 1,095 | 1,041 | 1,050 | -46 | -4.2% | 8,200 |
| 2026/04/22 | 1,094 | 1,105 | 1,075 | 1,096 | -1 | -0.1% | 3,400 |
1～
50
件表示中 / 3978件
類似銘柄と比較する
現在ご覧いただいている「誠建設」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 |
|---|---|---|---|---|---|---|---|---|
| 誠建設 | 82,800円 | +12.9% | +183.8% | 3.02% | 23.79倍 | 0.40倍 |
|
大阪府堺市中心に低価格の戸建て分譲住宅事業を展開。注文住宅建築やリフォームも手がける |
| ストレージ王 | 93,800円 | +16.7% | +11.0% | 0.00% | 12.98倍 | 1.40倍 |
|
トランクルームの運営・管理から出発、用地購入しての開発分譲に展開。関東圏、岡山県が地盤 |
| 東日本地 | - | - | - | - | - | - |
|
- |
| グランディー | 39,100円 | +5.4% | +328.6% | 3.84% | 20.04倍 | 0.60倍 |
|
大分地盤の不動産会社。近県・四国や関東に展開。低価格の建売住宅と投資用物件開発が２本柱 |
| フロンティアＨＳ | - | +22.1% | -16.1% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
