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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 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 |
| 2022/08/25 | 1,479 | 1,592 | 1,441 | 1,573 | +154 | +10.9% | 50,300 |
| 2022/08/24 | 1,399 | 1,582 | 1,399 | 1,419 | +32 | +2.3% | 25,800 |
| 2022/08/23 | 1,399 | 1,399 | 1,375 | 1,387 | -13 | -0.9% | 1,900 |
| 2022/08/22 | 1,387 | 1,400 | 1,387 | 1,400 | +12 | +0.9% | 3,100 |
| 2022/08/19 | 1,387 | 1,399 | 1,387 | 1,388 | +1 | +0.1% | 1,000 |
| 2022/08/18 | 1,388 | 1,388 | 1,363 | 1,387 | -2 | -0.1% | 2,200 |
| 2022/08/17 | 1,419 | 1,419 | 1,387 | 1,389 | ±0 | ±0% | 900 |
| 2022/08/16 | 1,389 | 1,389 | 1,389 | 1,389 | ±0 | ±0% | 200 |
| 2022/08/15 | 1,410 | 1,410 | 1,387 | 1,389 | +9 | +0.7% | 1,500 |
| 2022/08/12 | 1,410 | 1,444 | 1,380 | 1,380 | -23 | -1.6% | 5,400 |
| 2022/08/10 | 1,405 | 1,405 | 1,395 | 1,403 | +24 | +1.7% | 2,500 |
| 2022/08/09 | 1,370 | 1,405 | 1,340 | 1,379 | +3 | +0.2% | 7,000 |
| 2022/08/08 | 1,372 | 1,376 | 1,372 | 1,376 | +4 | +0.3% | 1,300 |
| 2022/08/05 | 1,365 | 1,385 | 1,349 | 1,372 | +22 | +1.6% | 3,900 |
| 2022/08/04 | 1,337 | 1,350 | 1,337 | 1,350 | +22 | +1.7% | 1,500 |
| 2022/08/03 | 1,328 | 1,328 | 1,328 | 1,328 | ±0 | ±0% | 200 |
| 2022/08/02 | 1,311 | 1,328 | 1,310 | 1,328 | -17 | -1.3% | 1,500 |
| 2022/08/01 | 1,345 | 1,345 | 1,345 | 1,345 | - | - | 1,000 |
| 2022/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/28 | 1,345 | 1,345 | 1,345 | 1,345 | ±0 | ±0% | 500 |
| 2022/07/27 | 1,350 | 1,350 | 1,345 | 1,345 | +2 | +0.1% | 700 |
| 2022/07/26 | 1,358 | 1,359 | 1,343 | 1,343 | ±0 | ±0% | 400 |
| 2022/07/25 | 1,347 | 1,350 | 1,343 | 1,343 | ±0 | ±0% | 4,600 |
| 2022/07/22 | 1,332 | 1,350 | 1,326 | 1,343 | +43 | +3.3% | 8,400 |
| 2022/07/21 | 1,330 | 1,330 | 1,300 | 1,300 | -50 | -3.7% | 900 |
| 2022/07/20 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 100 |
| 2022/07/19 | 1,350 | 1,350 | 1,350 | 1,350 | +20 | +1.5% | 300 |
| 2022/07/15 | 1,330 | 1,330 | 1,330 | 1,330 | - | - | 100 |
| 2022/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/13 | 1,303 | 1,303 | 1,303 | 1,303 | -30 | -2.3% | 100 |
| 2022/07/12 | 1,333 | 1,333 | 1,333 | 1,333 | - | - | 100 |
| 2022/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/08 | 1,333 | 1,333 | 1,333 | 1,333 | -2 | -0.1% | 200 |
| 2022/07/07 | 1,335 | 1,335 | 1,335 | 1,335 | - | - | 1,100 |
| 2022/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/05 | 1,335 | 1,335 | 1,335 | 1,335 | +30 | +2.3% | 400 |
| 2022/07/04 | 1,277 | 1,335 | 1,276 | 1,305 | +51 | +4.1% | 1,600 |
| 2022/07/01 | 1,267 | 1,267 | 1,254 | 1,254 | -19 | -1.5% | 1,400 |
| 2022/06/30 | 1,273 | 1,273 | 1,273 | 1,273 | - | - | 100 |
| 2022/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/27 | 1,285 | 1,285 | 1,271 | 1,271 | -15 | -1.2% | 400 |
| 2022/06/24 | 1,286 | 1,286 | 1,286 | 1,286 | +20 | +1.6% | 400 |
651～
700
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
