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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/17 | 1,461 | 1,461 | 1,461 | 1,461 | - | - | 100 |
| 2022/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/15 | 1,442 | 1,445 | 1,436 | 1,436 | -64 | -4.3% | 500 |
| 2022/11/14 | 1,550 | 1,550 | 1,490 | 1,500 | -72 | -4.6% | 3,500 |
| 2022/11/11 | 1,600 | 1,600 | 1,571 | 1,572 | -88 | -5.3% | 600 |
| 2022/11/10 | 1,599 | 1,660 | 1,560 | 1,660 | +160 | +10.7% | 2,000 |
| 2022/11/09 | 1,451 | 1,500 | 1,451 | 1,500 | - | - | 4,000 |
| 2022/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/07 | 1,499 | 1,499 | 1,409 | 1,451 | -25 | -1.7% | 700 |
| 2022/11/04 | 1,476 | 1,476 | 1,476 | 1,476 | +57 | +4% | 100 |
| 2022/11/02 | 1,436 | 1,436 | 1,419 | 1,419 | -46 | -3.1% | 200 |
| 2022/11/01 | 1,465 | 1,500 | 1,465 | 1,465 | ±0 | ±0% | 500 |
| 2022/10/31 | 1,481 | 1,481 | 1,465 | 1,465 | -2 | -0.1% | 500 |
| 2022/10/28 | 1,467 | 1,467 | 1,467 | 1,467 | - | - | 200 |
| 2022/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/25 | 1,548 | 1,548 | 1,468 | 1,485 | -27 | -1.8% | 700 |
| 2022/10/24 | 1,541 | 1,541 | 1,512 | 1,512 | - | - | 300 |
| 2022/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/18 | 1,501 | 1,501 | 1,501 | 1,501 | +16 | +1.1% | 200 |
| 2022/10/17 | 1,500 | 1,503 | 1,485 | 1,485 | +10 | +0.7% | 1,100 |
| 2022/10/14 | 1,515 | 1,515 | 1,475 | 1,475 | - | - | 400 |
| 2022/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/11 | 1,530 | 1,530 | 1,530 | 1,530 | - | - | 100 |
| 2022/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/05 | 1,560 | 1,603 | 1,560 | 1,603 | +7 | +0.4% | 800 |
| 2022/10/04 | 1,596 | 1,596 | 1,596 | 1,596 | - | - | 300 |
| 2022/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/28 | 1,592 | 1,596 | 1,592 | 1,596 | - | - | 200 |
| 2022/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/26 | 1,601 | 1,680 | 1,549 | 1,589 | +27 | +1.7% | 3,000 |
| 2022/09/22 | 1,467 | 1,562 | 1,467 | 1,562 | +25 | +1.6% | 2,200 |
| 2022/09/21 | 1,615 | 1,615 | 1,537 | 1,537 | -93 | -5.7% | 1,600 |
| 2022/09/20 | 1,640 | 1,640 | 1,610 | 1,630 | +19 | +1.2% | 600 |
| 2022/09/16 | 1,640 | 1,640 | 1,611 | 1,611 | - | - | 800 |
| 2022/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/14 | 1,600 | 1,650 | 1,600 | 1,650 | ±0 | ±0% | 1,800 |
| 2022/09/13 | 1,685 | 1,685 | 1,640 | 1,650 | -34 | -2% | 2,700 |
| 2022/09/12 | 1,665 | 1,687 | 1,665 | 1,684 | +12 | +0.7% | 900 |
| 2022/09/09 | 1,779 | 1,779 | 1,660 | 1,672 | -67 | -3.9% | 1,400 |
| 2022/09/08 | 1,645 | 1,789 | 1,645 | 1,739 | +54 | +3.2% | 2,600 |
| 2022/09/07 | 1,700 | 1,700 | 1,570 | 1,685 | -15 | -0.9% | 4,300 |
| 2022/09/06 | 1,679 | 1,919 | 1,679 | 1,700 | +21 | +1.3% | 18,600 |
601～
650
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
