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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 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 |
| 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 |
701～
750
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 | 104,800円 | +7.0% | +9.4% | 3.63% | 5.74倍 | 0.72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 | 11,800円 | - | - | 0.00% | - | 3.99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
