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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/14 | 1,442 | 1,442 | 1,442 | 1,442 | - | - | 400 |
| 2023/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/12 | 1,416 | 1,489 | 1,416 | 1,472 | -4 | -0.3% | 4,200 |
| 2023/04/11 | 1,475 | 1,476 | 1,470 | 1,476 | +10 | +0.7% | 300 |
| 2023/04/10 | 1,449 | 1,466 | 1,449 | 1,466 | +61 | +4.3% | 800 |
| 2023/04/07 | 1,439 | 1,462 | 1,405 | 1,405 | -12 | -0.8% | 4,300 |
| 2023/04/06 | 1,399 | 1,422 | 1,378 | 1,417 | +37 | +2.7% | 8,300 |
| 2023/04/05 | 1,300 | 1,388 | 1,300 | 1,380 | +64 | +4.9% | 1,300 |
| 2023/04/04 | 1,314 | 1,316 | 1,281 | 1,316 | +28 | +2.2% | 2,300 |
| 2023/04/03 | 1,329 | 1,335 | 1,288 | 1,288 | -47 | -3.5% | 1,600 |
| 2023/03/31 | 1,380 | 1,380 | 1,333 | 1,335 | -15 | -1.1% | 5,500 |
| 2023/03/30 | 1,350 | 1,350 | 1,350 | 1,350 | +8 | +0.6% | 600 |
| 2023/03/29 | 1,346 | 1,346 | 1,342 | 1,342 | -34 | -2.5% | 1,000 |
| 2023/03/28 | 1,376 | 1,376 | 1,376 | 1,376 | -1 | -0.1% | 1,000 |
| 2023/03/27 | 1,360 | 1,377 | 1,360 | 1,377 | +27 | +2% | 1,500 |
| 2023/03/24 | 1,356 | 1,360 | 1,350 | 1,350 | -2 | -0.1% | 1,200 |
| 2023/03/23 | 1,353 | 1,353 | 1,352 | 1,352 | +3 | +0.2% | 400 |
| 2023/03/22 | 1,360 | 1,360 | 1,336 | 1,349 | -11 | -0.8% | 1,900 |
| 2023/03/20 | 1,350 | 1,360 | 1,336 | 1,360 | -50 | -3.5% | 1,300 |
| 2023/03/17 | 1,410 | 1,410 | 1,400 | 1,410 | - | - | 800 |
| 2023/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/15 | 1,390 | 1,396 | 1,390 | 1,390 | +29 | +2.1% | 3,300 |
| 2023/03/14 | 1,337 | 1,361 | 1,337 | 1,361 | -29 | -2.1% | 300 |
| 2023/03/13 | 1,394 | 1,394 | 1,390 | 1,390 | - | - | 2,300 |
| 2023/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/09 | 1,400 | 1,400 | 1,361 | 1,370 | -30 | -2.1% | 700 |
| 2023/03/08 | 1,399 | 1,400 | 1,399 | 1,400 | - | - | 1,000 |
| 2023/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/06 | 1,386 | 1,410 | 1,380 | 1,380 | +24 | +1.8% | 1,400 |
| 2023/03/03 | 1,334 | 1,387 | 1,334 | 1,356 | +6 | +0.4% | 1,000 |
| 2023/03/02 | 1,335 | 1,350 | 1,335 | 1,350 | +16 | +1.2% | 900 |
| 2023/03/01 | 1,334 | 1,334 | 1,334 | 1,334 | - | - | 100 |
| 2023/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/27 | 1,333 | 1,333 | 1,333 | 1,333 | +5 | +0.4% | 500 |
| 2023/02/24 | 1,331 | 1,331 | 1,328 | 1,328 | - | - | 500 |
| 2023/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/21 | 1,330 | 1,332 | 1,330 | 1,331 | -3 | -0.2% | 1,000 |
| 2023/02/20 | 1,334 | 1,334 | 1,334 | 1,334 | ±0 | ±0% | 1,300 |
| 2023/02/17 | 1,358 | 1,358 | 1,334 | 1,334 | - | - | 500 |
| 2023/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/15 | 1,362 | 1,362 | 1,362 | 1,362 | -8 | -0.6% | 100 |
| 2023/02/14 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 100 |
| 2023/02/13 | 1,386 | 1,409 | 1,370 | 1,370 | -15 | -1.1% | 700 |
| 2023/02/10 | 1,385 | 1,385 | 1,385 | 1,385 | +5 | +0.4% | 1,500 |
| 2023/02/09 | 1,380 | 1,380 | 1,380 | 1,380 | - | - | 100 |
| 2023/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/06 | 1,380 | 1,400 | 1,380 | 1,400 | +46 | +3.4% | 500 |
| 2023/02/03 | 1,335 | 1,354 | 1,330 | 1,354 | +3 | +0.2% | 1,100 |
501～
550
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
