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 |
|---|---|---|---|---|---|---|---|
| 2025/11/07 | 904 | 907 | 899 | 900 | -6 | -0.7% | 4,100 |
| 2025/11/06 | 931 | 940 | 905 | 906 | -11 | -1.2% | 10,800 |
| 2025/11/05 | 930 | 930 | 894 | 917 | -26 | -2.8% | 18,500 |
| 2025/11/04 | 976 | 1,018 | 941 | 943 | -33 | -3.4% | 30,200 |
| 2025/10/31 | 996 | 1,005 | 953 | 976 | -17 | -1.7% | 15,200 |
| 2025/10/30 | 944 | 1,044 | 944 | 993 | +52 | +5.5% | 93,300 |
| 2025/10/29 | 1,000 | 1,001 | 941 | 941 | -59 | -5.9% | 26,700 |
| 2025/10/28 | 1,039 | 1,039 | 1,000 | 1,000 | -35 | -3.4% | 19,000 |
| 2025/10/27 | 1,022 | 1,074 | 1,006 | 1,035 | -7 | -0.7% | 63,300 |
| 2025/10/24 | 1,045 | 1,075 | 999 | 1,042 | -32 | -3% | 59,700 |
| 2025/10/23 | 1,082 | 1,127 | 1,025 | 1,074 | -38 | -3.4% | 88,400 |
| 2025/10/22 | 1,125 | 1,320 | 1,105 | 1,112 | +1 | +0.1% | 493,900 |
| 2025/10/21 | 1,701 | 1,710 | 1,111 | 1,111 | -300 | -21.3% | 804,900 |
| 2025/10/20 | 1,231 | 1,411 | 1,189 | 1,411 | +300 | +27% | 562,300 |
| 2025/10/17 | 1,029 | 1,130 | 976 | 1,111 | +131 | +13.4% | 518,300 |
| 2025/10/16 | 874 | 988 | 860 | 980 | +106 | +12.1% | 89,900 |
| 2025/10/15 | 781 | 894 | 781 | 874 | +93 | +11.9% | 64,700 |
| 2025/10/14 | 817 | 821 | 778 | 781 | -51 | -6.1% | 25,400 |
| 2025/10/10 | 829 | 846 | 823 | 832 | -8 | -1% | 8,500 |
| 2025/10/09 | 831 | 850 | 826 | 840 | +9 | +1.1% | 6,700 |
| 2025/10/08 | 847 | 876 | 831 | 831 | -16 | -1.9% | 18,700 |
| 2025/10/07 | 833 | 887 | 830 | 847 | +17 | +2% | 45,100 |
| 2025/10/06 | 815 | 842 | 813 | 830 | +15 | +1.8% | 21,700 |
| 2025/10/03 | 822 | 833 | 811 | 815 | -7 | -0.9% | 22,000 |
| 2025/10/02 | 862 | 868 | 813 | 822 | -40 | -4.6% | 26,700 |
| 2025/10/01 | 873 | 873 | 825 | 862 | -17 | -1.9% | 36,800 |
| 2025/09/30 | 878 | 879 | 852 | 879 | +1 | +0.1% | 23,100 |
| 2025/09/29 | 923 | 923 | 877 | 878 | -44 | -4.8% | 23,500 |
| 2025/09/26 | 999 | 1,014 | 920 | 922 | -74 | -7.4% | 64,300 |
| 2025/09/25 | 1,002 | 1,027 | 986 | 996 | -53 | -5.1% | 78,200 |
| 2025/09/24 | 999 | 1,147 | 999 | 1,049 | +52 | +5.2% | 221,000 |
| 2025/09/22 | 1,006 | 1,012 | 997 | 997 | -15 | -1.5% | 15,100 |
| 2025/09/19 | 1,025 | 1,054 | 1,004 | 1,012 | -13 | -1.3% | 19,800 |
| 2025/09/18 | 1,095 | 1,160 | 1,016 | 1,025 | -100 | -8.9% | 43,400 |
| 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 |
51～
100
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
