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 |
|---|---|---|---|---|---|---|---|
| 2026/01/23 | 1,250 | 1,283 | 1,238 | 1,278 | +18 | +1.4% | 18,400 |
| 2026/01/22 | 1,292 | 1,301 | 1,229 | 1,260 | -24 | -1.9% | 21,100 |
| 2026/01/21 | 1,318 | 1,318 | 1,251 | 1,284 | -34 | -2.6% | 25,700 |
| 2026/01/20 | 1,388 | 1,412 | 1,306 | 1,318 | -74 | -5.3% | 44,100 |
| 2026/01/19 | 1,418 | 1,430 | 1,380 | 1,392 | -26 | -1.8% | 28,000 |
| 2026/01/16 | 1,545 | 1,569 | 1,408 | 1,418 | -76 | -5.1% | 68,300 |
| 2026/01/15 | 1,544 | 1,570 | 1,480 | 1,494 | -90 | -5.7% | 61,700 |
| 2026/01/14 | 1,427 | 1,667 | 1,397 | 1,584 | +217 | +15.9% | 303,700 |
| 2026/01/13 | 1,400 | 1,421 | 1,364 | 1,367 | -62 | -4.3% | 41,500 |
| 2026/01/09 | 1,497 | 1,498 | 1,429 | 1,429 | -67 | -4.5% | 36,700 |
| 2026/01/08 | 1,517 | 1,555 | 1,485 | 1,496 | -19 | -1.3% | 21,300 |
| 2026/01/07 | 1,571 | 1,571 | 1,515 | 1,515 | -57 | -3.6% | 31,100 |
| 2026/01/06 | 1,600 | 1,648 | 1,569 | 1,572 | -15 | -0.9% | 51,700 |
| 2026/01/05 | 1,600 | 1,672 | 1,530 | 1,587 | -43 | -2.6% | 124,400 |
| 2025/12/30 | 1,551 | 1,833 | 1,534 | 1,630 | +115 | +7.6% | 791,200 |
| 2025/12/29 | 1,617 | 1,685 | 1,452 | 1,515 | -142 | -8.6% | 349,000 |
| 2025/12/26 | 1,915 | 2,010 | 1,657 | 1,657 | -500 | -23.2% | 461,100 |
| 2025/12/25 | 2,607 | 2,820 | 2,157 | 2,157 | -500 | -18.8% | 367,700 |
| 2025/12/24 | 2,207 | 2,657 | 2,207 | 2,657 | +500 | +23.2% | 328,100 |
| 2025/12/23 | 2,100 | 2,750 | 1,831 | 2,157 | -93 | -4.1% | 369,700 |
| 2025/12/22 | 2,600 | 2,800 | 2,170 | 2,250 | -319 | -12.4% | 368,900 |
| 2025/12/19 | 2,569 | 2,569 | 2,569 | 2,569 | +500 | +24.2% | 9,800 |
| 2025/12/18 | 1,885 | 2,069 | 1,547 | 2,069 | +400 | +24% | 583,800 |
| 2025/12/17 | 1,405 | 1,669 | 1,336 | 1,669 | +300 | +21.9% | 693,300 |
| 2025/12/16 | 1,120 | 1,369 | 1,120 | 1,369 | +300 | +28.1% | 542,100 |
| 2025/12/15 | 945 | 1,069 | 939 | 1,069 | +150 | +16.3% | 220,000 |
| 2025/12/12 | 871 | 923 | 840 | 919 | +78 | +9.3% | 57,700 |
| 2025/12/11 | 874 | 904 | 840 | 841 | -13 | -1.5% | 18,300 |
| 2025/12/10 | 820 | 899 | 817 | 854 | +33 | +4% | 29,100 |
| 2025/12/09 | 842 | 842 | 817 | 821 | -11 | -1.3% | 7,700 |
| 2025/12/08 | 834 | 844 | 825 | 832 | +7 | +0.8% | 9,000 |
| 2025/12/05 | 840 | 850 | 825 | 825 | -22 | -2.6% | 7,600 |
| 2025/12/04 | 861 | 861 | 846 | 847 | -5 | -0.6% | 4,800 |
| 2025/12/03 | 860 | 860 | 851 | 852 | +1 | +0.1% | 7,800 |
| 2025/12/02 | 878 | 898 | 839 | 851 | -24 | -2.7% | 17,200 |
| 2025/12/01 | 910 | 911 | 875 | 875 | -35 | -3.8% | 7,300 |
| 2025/11/28 | 915 | 932 | 910 | 910 | -3 | -0.3% | 3,700 |
| 2025/11/27 | 943 | 970 | 913 | 913 | -15 | -1.6% | 23,300 |
| 2025/11/26 | 881 | 950 | 881 | 928 | +47 | +5.3% | 41,000 |
| 2025/11/25 | 910 | 980 | 881 | 881 | -7 | -0.8% | 42,600 |
| 2025/11/21 | 832 | 970 | 832 | 888 | +55 | +6.6% | 62,900 |
| 2025/11/20 | 850 | 850 | 833 | 833 | -10 | -1.2% | 6,000 |
| 2025/11/19 | 881 | 884 | 842 | 843 | -37 | -4.2% | 6,000 |
| 2025/11/18 | 875 | 880 | 853 | 880 | +5 | +0.6% | 9,300 |
| 2025/11/17 | 898 | 909 | 864 | 875 | -23 | -2.6% | 13,600 |
| 2025/11/14 | 916 | 916 | 890 | 898 | -6 | -0.7% | 8,500 |
| 2025/11/13 | 900 | 915 | 897 | 904 | +7 | +0.8% | 10,400 |
| 2025/11/12 | 880 | 905 | 872 | 897 | +17 | +1.9% | 17,400 |
| 2025/11/11 | 902 | 903 | 877 | 880 | -20 | -2.2% | 14,600 |
| 2025/11/10 | 900 | 917 | 900 | 900 | ±0 | ±0% | 5,000 |
1～
50
件表示中 / 3869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 | 127,800円 | -1.7% | +500.0% | 1.96% | 42.84倍 | 0.65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 |
| エリアクエスト | 15,600円 | +1.0% | +28.3% | 1.92% | 17.35倍 | 1.80倍 |
|
ビル所有者向けにテナント誘致サービス。借り主に出店アドバイスも。サブリース事業に注力 |
| アップルパー | - | +12.6% | +9.7% | - | - | - |
|
- |
| アーバンライク | - | +23.6% | +29.8% | - | - | - |
|
- |
| グランディー | 55,800円 | -19.6% | -96.8% | 2.69% | - | 0.88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 |
市場注目の銘柄
チャート関連のコラム
