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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,023 | 1,290 | 1,021 | 1,125 | +107 | +10.5% | 200,400 |
| 2025/09/16 | 1,040 | 1,040 | 1,002 | 1,018 | -26 | -2.5% | 13,100 |
| 2025/09/12 | 1,090 | 1,103 | 1,039 | 1,044 | -61 | -5.5% | 22,800 |
| 2025/09/11 | 1,205 | 1,211 | 1,102 | 1,105 | -106 | -8.8% | 45,300 |
| 2025/09/10 | 1,250 | 1,422 | 1,200 | 1,211 | -71 | -5.5% | 113,100 |
| 2025/09/09 | 1,451 | 1,470 | 1,253 | 1,282 | -168 | -11.6% | 126,000 |
| 2025/09/08 | 2,000 | 2,000 | 1,400 | 1,450 | -150 | -9.4% | 400,100 |
| 2025/09/05 | 1,289 | 1,600 | 1,167 | 1,600 | +300 | +23.1% | 521,800 |
| 2025/09/04 | 1,350 | 1,399 | 1,161 | 1,300 | +184 | +16.5% | 139,000 |
| 2025/09/03 | 927 | 1,116 | 910 | 1,116 | +150 | +15.5% | 97,700 |
| 2025/09/02 | 980 | 1,003 | 932 | 966 | -3 | -0.3% | 27,300 |
| 2025/09/01 | 1,052 | 1,236 | 943 | 969 | -104 | -9.7% | 119,200 |
| 2025/08/29 | 1,413 | 1,443 | 1,056 | 1,073 | -70 | -6.1% | 410,900 |
| 2025/08/28 | 992 | 1,143 | 991 | 1,143 | +150 | +15.1% | 31,700 |
| 2025/08/27 | 1,202 | 1,384 | 950 | 993 | -93 | -8.6% | 436,400 |
| 2025/08/26 | 977 | 1,086 | 952 | 1,086 | +150 | +16% | 151,400 |
| 2025/08/25 | 784 | 936 | 782 | 936 | +150 | +19.1% | 143,100 |
| 2025/08/22 | 696 | 786 | 687 | 786 | +100 | +14.6% | 55,800 |
| 2025/08/21 | 690 | 690 | 686 | 686 | -4 | -0.6% | 1,800 |
| 2025/08/20 | 707 | 707 | 690 | 690 | -8 | -1.1% | 2,600 |
| 2025/08/19 | 702 | 705 | 692 | 698 | -4 | -0.6% | 1,700 |
| 2025/08/18 | 689 | 707 | 689 | 702 | +23 | +3.4% | 5,500 |
| 2025/08/15 | 681 | 709 | 674 | 679 | +5 | +0.7% | 16,100 |
| 2025/08/14 | 714 | 717 | 660 | 674 | -40 | -5.6% | 35,900 |
| 2025/08/13 | 847 | 927 | 714 | 714 | -144 | -16.8% | 259,400 |
| 2025/08/12 | 856 | 870 | 830 | 858 | -13 | -1.5% | 9,400 |
| 2025/08/08 | 868 | 884 | 840 | 871 | +15 | +1.8% | 23,800 |
| 2025/08/07 | 810 | 856 | 765 | 856 | +49 | +6.1% | 35,100 |
| 2025/08/06 | 790 | 927 | 739 | 807 | -5 | -0.6% | 200,100 |
| 2025/08/05 | 770 | 859 | 708 | 812 | +66 | +8.8% | 53,300 |
| 2025/08/04 | 672 | 746 | 666 | 746 | +84 | +12.7% | 35,000 |
| 2025/08/01 | 662 | 662 | 662 | 662 | +10 | +1.5% | 100 |
| 2025/07/31 | 653 | 653 | 652 | 652 | +1 | +0.2% | 400 |
| 2025/07/30 | 648 | 653 | 648 | 651 | +3 | +0.5% | 900 |
| 2025/07/29 | 661 | 661 | 648 | 648 | -13 | -2% | 400 |
| 2025/07/28 | 645 | 661 | 645 | 661 | +16 | +2.5% | 700 |
| 2025/07/25 | 642 | 657 | 642 | 645 | -6 | -0.9% | 700 |
| 2025/07/24 | 667 | 667 | 651 | 651 | -6 | -0.9% | 1,000 |
| 2025/07/23 | 657 | 660 | 656 | 657 | -1 | -0.2% | 1,600 |
| 2025/07/22 | 637 | 670 | 630 | 658 | +18 | +2.8% | 4,800 |
| 2025/07/18 | 635 | 641 | 635 | 640 | +5 | +0.8% | 2,300 |
| 2025/07/17 | 637 | 637 | 635 | 635 | -2 | -0.3% | 600 |
| 2025/07/16 | 637 | 639 | 634 | 637 | ±0 | ±0% | 800 |
| 2025/07/15 | 638 | 638 | 634 | 637 | -1 | -0.2% | 2,600 |
| 2025/07/14 | 634 | 640 | 631 | 638 | +6 | +0.9% | 1,400 |
| 2025/07/11 | 635 | 635 | 632 | 632 | -1 | -0.2% | 600 |
| 2025/07/10 | 630 | 633 | 630 | 633 | -7 | -1.1% | 300 |
| 2025/07/09 | 638 | 644 | 638 | 640 | +4 | +0.6% | 1,800 |
| 2025/07/08 | 636 | 636 | 634 | 636 | ±0 | ±0% | 400 |
| 2025/07/07 | 637 | 637 | 634 | 636 | +2 | +0.3% | 1,400 |
1～
50
件表示中 / 3785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 | 109,200円 | -1.7% | +500.0% | 2.29% | 36.62倍 | 0.55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 |
| アーバンライク | - | +0.8% | -24.2% | - | - | - |
|
- |
| エイシアンスター | 10,100円 | +49.2% | +86.4% | 0.00% | 34.24倍 | 1.14倍 |
|
横浜発祥で不動産管理・仲介展開。戸建て開発も。筆頭株主に中国系迎え対中国人取引拡大へ |
| ＣＳクリエイト | - | +32.4% | +33.6% | - | - | - |
|
- |
| アルバリンク | - | +51.3% | +133.4% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
