日建工学の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,388 | 1,406 | 1,366 | 1,400 | ±0 | ±0% | 9,500 |
| 2025/05/01 | 1,353 | 1,445 | 1,352 | 1,400 | +30 | +2.2% | 9,500 |
| 2025/04/30 | 1,370 | 1,370 | 1,370 | 1,370 | - | - | 200 |
| 2025/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/25 | 1,389 | 1,390 | 1,370 | 1,370 | -30 | -2.1% | 1,400 |
| 2025/04/24 | 1,384 | 1,401 | 1,376 | 1,400 | +10 | +0.7% | 1,400 |
| 2025/04/23 | 1,360 | 1,461 | 1,360 | 1,390 | +35 | +2.6% | 21,800 |
| 2025/04/22 | 1,333 | 1,363 | 1,333 | 1,355 | -8 | -0.6% | 600 |
| 2025/04/21 | 1,334 | 1,363 | 1,334 | 1,363 | -1 | -0.1% | 300 |
| 2025/04/18 | 1,336 | 1,366 | 1,336 | 1,364 | - | - | 500 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 1,366 | 1,366 | 1,366 | 1,366 | -5 | -0.4% | 100 |
| 2025/04/15 | 1,372 | 1,397 | 1,371 | 1,371 | -28 | -2% | 600 |
| 2025/04/14 | 1,367 | 1,399 | 1,343 | 1,399 | +2 | +0.1% | 1,100 |
| 2025/04/11 | 1,399 | 1,399 | 1,370 | 1,397 | -2 | -0.1% | 1,200 |
| 2025/04/10 | 1,397 | 1,399 | 1,362 | 1,399 | ±0 | ±0% | 1,200 |
| 2025/04/09 | 1,370 | 1,400 | 1,370 | 1,399 | -1 | -0.1% | 700 |
| 2025/04/08 | 1,339 | 1,510 | 1,310 | 1,400 | +60 | +4.5% | 53,100 |
| 2025/04/07 | 1,347 | 1,347 | 1,317 | 1,340 | -22 | -1.6% | 1,500 |
| 2025/04/04 | 1,317 | 1,362 | 1,314 | 1,362 | +18 | +1.3% | 4,600 |
| 2025/04/03 | 1,346 | 1,346 | 1,326 | 1,344 | -8 | -0.6% | 1,300 |
| 2025/04/02 | 1,370 | 1,370 | 1,352 | 1,352 | -1 | -0.1% | 600 |
| 2025/04/01 | 1,351 | 1,373 | 1,351 | 1,353 | -23 | -1.7% | 600 |
| 2025/03/31 | 1,376 | 1,376 | 1,376 | 1,376 | -1 | -0.1% | 1,000 |
| 2025/03/28 | 1,348 | 1,377 | 1,348 | 1,377 | -6 | -0.4% | 600 |
| 2025/03/27 | 1,380 | 1,383 | 1,376 | 1,383 | - | - | 300 |
| 2025/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/25 | 1,383 | 1,384 | 1,383 | 1,384 | +7 | +0.5% | 300 |
| 2025/03/24 | 1,363 | 1,379 | 1,359 | 1,377 | -10 | -0.7% | 1,400 |
| 2025/03/21 | 1,386 | 1,387 | 1,369 | 1,387 | -1 | -0.1% | 1,000 |
| 2025/03/19 | 1,375 | 1,389 | 1,362 | 1,388 | +12 | +0.9% | 1,500 |
| 2025/03/18 | 1,365 | 1,376 | 1,365 | 1,376 | +11 | +0.8% | 500 |
| 2025/03/17 | 1,377 | 1,380 | 1,360 | 1,365 | -19 | -1.4% | 3,100 |
| 2025/03/14 | 1,370 | 1,386 | 1,370 | 1,384 | +4 | +0.3% | 1,800 |
| 2025/03/13 | 1,384 | 1,385 | 1,362 | 1,380 | - | - | 1,300 |
| 2025/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/11 | 1,370 | 1,380 | 1,365 | 1,380 | +1 | +0.1% | 1,300 |
| 2025/03/10 | 1,375 | 1,379 | 1,370 | 1,379 | +6 | +0.4% | 800 |
| 2025/03/07 | 1,354 | 1,373 | 1,354 | 1,373 | -2 | -0.1% | 500 |
| 2025/03/06 | 1,365 | 1,375 | 1,348 | 1,375 | +5 | +0.4% | 2,800 |
| 2025/03/05 | 1,372 | 1,372 | 1,336 | 1,370 | +20 | +1.5% | 6,300 |
| 2025/03/04 | 1,355 | 1,355 | 1,347 | 1,350 | -2 | -0.1% | 1,300 |
| 2025/03/03 | 1,357 | 1,359 | 1,334 | 1,352 | -5 | -0.4% | 11,800 |
| 2025/02/28 | 1,363 | 1,378 | 1,355 | 1,357 | -2 | -0.1% | 26,600 |
| 2025/02/27 | 1,361 | 1,361 | 1,359 | 1,359 | -3 | -0.2% | 300 |
| 2025/02/26 | 1,362 | 1,363 | 1,344 | 1,362 | ±0 | ±0% | 800 |
| 2025/02/25 | 1,392 | 1,392 | 1,362 | 1,362 | -3 | -0.2% | 15,300 |
| 2025/02/21 | 1,355 | 1,368 | 1,348 | 1,365 | -2 | -0.1% | 1,300 |
| 2025/02/20 | 1,344 | 1,367 | 1,344 | 1,367 | -3 | -0.2% | 300 |
| 2025/02/19 | 1,370 | 1,370 | 1,361 | 1,370 | ±0 | ±0% | 1,000 |
1～
50
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「日建工」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 |
|---|---|---|---|---|---|---|---|---|
| 日建工 | 140,000円 | -9.6% | -29.6% | 2.14% | 12.15倍 | 0.59倍 |
|
技術開発型で多数の特許。景観・環境事業、消波ブロック、土木シートが３本柱。官公庁依存高い |
| バリューＣ | 114,100円 | +11.3% | +50.4% | 0.61% | 20.19倍 | 4.52倍 |
|
Ｗｅｂ広告通じた販促支援が柱。空き家持つ個人客と全国の解体業者を結ぶ「解体の窓口」運営 |
| Ｄｅｆコンサル | 8,900円 | +31.6% | - | 0.00% | - | 4.78倍 |
|
システム開発等のテクノロジー事業とコンサルティング事業を統合。コンサル体制を深化 |
| フトン巻き | - | -23.8% | - | - | - | - |
|
- |
| エスクリ | 18,600円 | +2.0% | +7.5% | 0.00% | 9.67倍 | 0.44倍 |
|
直営施設で婚礼展開、店舗は都市型とビルイン型に特徴。ＳＢＩＨＤ、ＴＫＰと資本業務提携 |
市場注目の銘柄
チャート関連のコラム
