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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,808 | 1,832 | 1,806 | 1,830 | +24 | +1.3% | 3,200 |
| 2023/06/28 | 1,806 | 1,810 | 1,793 | 1,806 | ±0 | ±0% | 3,600 |
| 2023/06/27 | 1,815 | 1,816 | 1,769 | 1,806 | -4 | -0.2% | 3,600 |
| 2023/06/26 | 1,815 | 1,840 | 1,810 | 1,810 | -5 | -0.3% | 4,700 |
| 2023/06/23 | 1,828 | 1,869 | 1,800 | 1,815 | -19 | -1% | 6,300 |
| 2023/06/22 | 1,760 | 1,852 | 1,760 | 1,834 | +74 | +4.2% | 5,600 |
| 2023/06/21 | 1,750 | 1,780 | 1,750 | 1,760 | +10 | +0.6% | 3,800 |
| 2023/06/20 | 1,716 | 1,750 | 1,716 | 1,750 | +19 | +1.1% | 5,700 |
| 2023/06/19 | 1,680 | 1,749 | 1,679 | 1,731 | +51 | +3% | 6,100 |
| 2023/06/16 | 1,696 | 1,699 | 1,678 | 1,680 | -16 | -0.9% | 4,600 |
| 2023/06/15 | 1,640 | 1,705 | 1,630 | 1,696 | +58 | +3.5% | 5,900 |
| 2023/06/14 | 1,553 | 1,660 | 1,553 | 1,638 | +122 | +8% | 11,700 |
| 2023/06/13 | 1,480 | 1,561 | 1,480 | 1,516 | +46 | +3.1% | 5,700 |
| 2023/06/12 | 1,412 | 1,472 | 1,412 | 1,470 | +69 | +4.9% | 9,600 |
| 2023/06/09 | 1,401 | 1,401 | 1,401 | 1,401 | -9 | -0.6% | 100 |
| 2023/06/08 | 1,410 | 1,410 | 1,410 | 1,410 | +10 | +0.7% | 200 |
| 2023/06/07 | 1,400 | 1,400 | 1,400 | 1,400 | -10 | -0.7% | 200 |
| 2023/06/06 | 1,403 | 1,438 | 1,403 | 1,410 | +7 | +0.5% | 900 |
| 2023/06/05 | 1,418 | 1,437 | 1,400 | 1,403 | +15 | +1.1% | 1,700 |
| 2023/06/02 | 1,400 | 1,400 | 1,361 | 1,388 | -2 | -0.1% | 600 |
| 2023/06/01 | 1,400 | 1,400 | 1,390 | 1,390 | +18 | +1.3% | 300 |
| 2023/05/31 | 1,404 | 1,404 | 1,372 | 1,372 | +31 | +2.3% | 600 |
| 2023/05/30 | 1,400 | 1,408 | 1,341 | 1,341 | -70 | -5% | 900 |
| 2023/05/29 | 1,466 | 1,466 | 1,411 | 1,411 | +3 | +0.2% | 900 |
| 2023/05/26 | 1,444 | 1,459 | 1,395 | 1,408 | +20 | +1.4% | 900 |
| 2023/05/25 | 1,394 | 1,394 | 1,388 | 1,388 | ±0 | ±0% | 200 |
| 2023/05/24 | 1,388 | 1,388 | 1,388 | 1,388 | -2 | -0.1% | 500 |
| 2023/05/23 | 1,380 | 1,407 | 1,380 | 1,390 | +16 | +1.2% | 1,600 |
| 2023/05/22 | 1,401 | 1,404 | 1,374 | 1,374 | -39 | -2.8% | 1,400 |
| 2023/05/19 | 1,413 | 1,413 | 1,408 | 1,413 | +13 | +0.9% | 1,300 |
| 2023/05/18 | 1,383 | 1,401 | 1,383 | 1,400 | +17 | +1.2% | 900 |
| 2023/05/17 | 1,382 | 1,383 | 1,382 | 1,383 | -8 | -0.6% | 200 |
| 2023/05/16 | 1,401 | 1,418 | 1,391 | 1,391 | +20 | +1.5% | 300 |
| 2023/05/15 | 1,431 | 1,431 | 1,370 | 1,371 | -30 | -2.1% | 5,400 |
| 2023/05/12 | 1,411 | 1,411 | 1,401 | 1,401 | -19 | -1.3% | 200 |
| 2023/05/11 | 1,434 | 1,434 | 1,420 | 1,420 | - | - | 200 |
| 2023/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/08 | 1,469 | 1,469 | 1,429 | 1,444 | +4 | +0.3% | 4,700 |
| 2023/05/02 | 1,440 | 1,440 | 1,440 | 1,440 | -30 | -2% | 100 |
| 2023/05/01 | 1,470 | 1,470 | 1,470 | 1,470 | - | - | 100 |
| 2023/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/25 | 1,536 | 1,536 | 1,500 | 1,524 | -12 | -0.8% | 1,500 |
| 2023/04/24 | 1,477 | 1,536 | 1,477 | 1,536 | +86 | +5.9% | 1,200 |
| 2023/04/21 | 1,407 | 1,450 | 1,407 | 1,450 | - | - | 600 |
| 2023/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/19 | 1,443 | 1,473 | 1,443 | 1,467 | +31 | +2.2% | 800 |
| 2023/04/18 | 1,443 | 1,467 | 1,436 | 1,436 | - | - | 800 |
451～
500
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
