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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,279 | 1,279 | 1,266 | 1,266 | - | - | 700 |
| 2022/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/21 | 1,300 | 1,320 | 1,290 | 1,309 | +9 | +0.7% | 900 |
| 2022/06/20 | 1,300 | 1,301 | 1,300 | 1,300 | - | - | 600 |
| 2022/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/15 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 100 |
| 2022/06/14 | 1,360 | 1,360 | 1,340 | 1,360 | -1 | -0.1% | 400 |
| 2022/06/13 | 1,361 | 1,361 | 1,359 | 1,361 | - | - | 1,200 |
| 2022/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/08 | 1,393 | 1,393 | 1,390 | 1,390 | - | - | 700 |
| 2022/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/06 | 1,393 | 1,393 | 1,393 | 1,393 | +10 | +0.7% | 700 |
| 2022/06/03 | 1,383 | 1,383 | 1,382 | 1,383 | +30 | +2.2% | 300 |
| 2022/06/02 | 1,363 | 1,363 | 1,353 | 1,353 | -10 | -0.7% | 200 |
| 2022/06/01 | 1,363 | 1,363 | 1,363 | 1,363 | ±0 | ±0% | 100 |
| 2022/05/31 | 1,404 | 1,404 | 1,351 | 1,363 | -44 | -3.1% | 600 |
| 2022/05/30 | 1,407 | 1,407 | 1,407 | 1,407 | +30 | +2.2% | 200 |
| 2022/05/27 | 1,377 | 1,377 | 1,377 | 1,377 | -2 | -0.1% | 300 |
| 2022/05/26 | 1,382 | 1,382 | 1,379 | 1,379 | - | - | 300 |
| 2022/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/24 | 1,380 | 1,380 | 1,380 | 1,380 | -5 | -0.4% | 100 |
| 2022/05/23 | 1,426 | 1,426 | 1,385 | 1,385 | - | - | 700 |
| 2022/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/19 | 1,390 | 1,426 | 1,380 | 1,426 | -11 | -0.8% | 700 |
| 2022/05/18 | 1,474 | 1,474 | 1,427 | 1,437 | -29 | -2% | 1,300 |
| 2022/05/17 | 1,466 | 1,466 | 1,466 | 1,466 | -9 | -0.6% | 300 |
| 2022/05/16 | 1,475 | 1,490 | 1,475 | 1,475 | +5 | +0.3% | 1,000 |
| 2022/05/13 | 1,500 | 1,500 | 1,465 | 1,470 | -50 | -3.3% | 1,300 |
| 2022/05/12 | 1,517 | 1,520 | 1,517 | 1,520 | -37 | -2.4% | 300 |
| 2022/05/11 | 1,557 | 1,557 | 1,557 | 1,557 | -32 | -2% | 100 |
| 2022/05/10 | 1,550 | 1,589 | 1,550 | 1,589 | +18 | +1.1% | 4,400 |
| 2022/05/09 | 1,571 | 1,571 | 1,571 | 1,571 | ±0 | ±0% | 100 |
| 2022/05/06 | 1,573 | 1,573 | 1,533 | 1,571 | +36 | +2.3% | 900 |
| 2022/05/02 | 1,581 | 1,581 | 1,535 | 1,535 | +34 | +2.3% | 400 |
| 2022/04/28 | 1,496 | 1,501 | 1,496 | 1,501 | +6 | +0.4% | 800 |
| 2022/04/27 | 1,495 | 1,495 | 1,495 | 1,495 | - | - | 100 |
| 2022/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/25 | 1,588 | 1,588 | 1,465 | 1,465 | - | - | 2,300 |
| 2022/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/21 | 1,570 | 1,570 | 1,570 | 1,570 | -10 | -0.6% | 200 |
| 2022/04/20 | 1,580 | 1,580 | 1,580 | 1,580 | - | - | 400 |
| 2022/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/14 | 1,587 | 1,616 | 1,585 | 1,616 | +27 | +1.7% | 700 |
| 2022/04/13 | 1,589 | 1,589 | 1,589 | 1,589 | - | - | 100 |
| 2022/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/11 | 1,581 | 1,581 | 1,580 | 1,581 | ±0 | ±0% | 400 |
701～
750
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
