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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 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 |
| 2022/09/05 | 1,607 | 1,679 | 1,598 | 1,679 | +74 | +4.6% | 6,500 |
| 2022/09/02 | 1,603 | 1,608 | 1,570 | 1,605 | +42 | +2.7% | 2,700 |
| 2022/09/01 | 1,530 | 1,580 | 1,530 | 1,563 | -7 | -0.4% | 1,700 |
| 2022/08/31 | 1,558 | 1,570 | 1,558 | 1,570 | -12 | -0.8% | 1,500 |
| 2022/08/30 | 1,571 | 1,582 | 1,500 | 1,582 | +11 | +0.7% | 4,500 |
| 2022/08/29 | 1,587 | 1,595 | 1,556 | 1,571 | -56 | -3.4% | 3,800 |
| 2022/08/26 | 1,693 | 1,698 | 1,530 | 1,627 | +54 | +3.4% | 43,500 |
651～
700
件表示中 / 3735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 | 141,100円 | +5.2% | -14.8% | 2.13% | 10.71倍 | 0.56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 |
| Ｄｅｆコンサル | 9,300円 | +29.2% | - | 0.00% | - | 8.99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 |
| エフビ介護 | 105,700円 | +7.0% | +9.4% | 3.60% | 5.78倍 | 0.73倍 |
|
福祉用具と介護事業を運営。有料老人ホーム、グループホーム等を信越・北関東・首都圏に展開 |
| フトン巻き | - | -23.8% | - | - | - | - |
|
- |
| ＲＶＨ | 11,500円 | - | - | 0.00% | - | 3.89倍 |
|
３次元グラフィックスＬＳＩが祖業。買収した著名エステなどは次々売却。再生可能エネに参入 |
市場注目の銘柄
チャート関連のコラム
