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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,760 | 1,787 | 1,750 | 1,787 | +27 | +1.5% | 700 |
| 2022/01/24 | 1,760 | 1,760 | 1,760 | 1,760 | - | - | 100 |
| 2022/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/20 | 1,752 | 1,780 | 1,752 | 1,780 | +14 | +0.8% | 200 |
| 2022/01/19 | 1,775 | 1,775 | 1,766 | 1,766 | -26 | -1.5% | 300 |
| 2022/01/18 | 1,800 | 1,800 | 1,792 | 1,792 | -8 | -0.4% | 800 |
| 2022/01/17 | 1,800 | 1,800 | 1,800 | 1,800 | +24 | +1.4% | 200 |
| 2022/01/14 | 1,795 | 1,803 | 1,774 | 1,776 | -47 | -2.6% | 2,900 |
| 2022/01/13 | 1,781 | 1,823 | 1,780 | 1,823 | +27 | +1.5% | 1,700 |
| 2022/01/12 | 1,796 | 1,796 | 1,796 | 1,796 | +1 | +0.1% | 100 |
| 2022/01/11 | 1,786 | 1,795 | 1,782 | 1,795 | -19 | -1% | 900 |
| 2022/01/07 | 1,813 | 1,814 | 1,788 | 1,814 | - | - | 600 |
| 2022/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/05 | 1,815 | 1,815 | 1,815 | 1,815 | +3 | +0.2% | 300 |
| 2022/01/04 | 1,783 | 1,812 | 1,783 | 1,812 | +13 | +0.7% | 300 |
| 2021/12/30 | 1,782 | 1,799 | 1,782 | 1,799 | - | - | 500 |
| 2021/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/28 | 1,804 | 1,804 | 1,803 | 1,803 | -38 | -2.1% | 300 |
| 2021/12/27 | 1,841 | 1,841 | 1,841 | 1,841 | +40 | +2.2% | 600 |
| 2021/12/24 | 1,850 | 1,850 | 1,801 | 1,801 | -29 | -1.6% | 1,400 |
| 2021/12/23 | 1,830 | 1,830 | 1,830 | 1,830 | +10 | +0.5% | 600 |
| 2021/12/22 | 1,820 | 1,836 | 1,797 | 1,820 | +40 | +2.2% | 2,100 |
| 2021/12/21 | 1,794 | 1,794 | 1,780 | 1,780 | -20 | -1.1% | 800 |
| 2021/12/20 | 1,860 | 1,860 | 1,800 | 1,800 | -34 | -1.9% | 1,300 |
| 2021/12/17 | 1,849 | 1,849 | 1,800 | 1,834 | +64 | +3.6% | 1,500 |
| 2021/12/16 | 1,804 | 1,804 | 1,770 | 1,770 | -30 | -1.7% | 400 |
| 2021/12/15 | 1,800 | 1,800 | 1,780 | 1,800 | ±0 | ±0% | 1,100 |
| 2021/12/14 | 1,800 | 1,800 | 1,800 | 1,800 | -38 | -2.1% | 600 |
| 2021/12/13 | 1,804 | 1,840 | 1,800 | 1,838 | - | - | 2,000 |
| 2021/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/09 | 1,831 | 1,831 | 1,831 | 1,831 | -40 | -2.1% | 100 |
| 2021/12/08 | 1,818 | 1,871 | 1,818 | 1,871 | +22 | +1.2% | 700 |
| 2021/12/07 | 1,821 | 1,849 | 1,821 | 1,849 | +27 | +1.5% | 3,100 |
| 2021/12/06 | 1,846 | 1,849 | 1,817 | 1,822 | -24 | -1.3% | 1,500 |
| 2021/12/03 | 1,821 | 1,850 | 1,821 | 1,846 | +19 | +1% | 700 |
| 2021/12/02 | 1,827 | 1,829 | 1,827 | 1,827 | -33 | -1.8% | 900 |
| 2021/12/01 | 1,840 | 1,860 | 1,840 | 1,860 | -10 | -0.5% | 500 |
| 2021/11/30 | 1,854 | 1,877 | 1,843 | 1,870 | +16 | +0.9% | 800 |
| 2021/11/29 | 1,854 | 1,854 | 1,854 | 1,854 | -40 | -2.1% | 100 |
| 2021/11/26 | 1,894 | 1,894 | 1,894 | 1,894 | -5 | -0.3% | 100 |
| 2021/11/25 | 1,899 | 1,899 | 1,899 | 1,899 | ±0 | ±0% | 100 |
| 2021/11/24 | 1,862 | 1,899 | 1,862 | 1,899 | - | - | 200 |
| 2021/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/19 | 1,852 | 1,892 | 1,852 | 1,892 | ±0 | ±0% | 700 |
| 2021/11/18 | 1,900 | 1,900 | 1,865 | 1,892 | +85 | +4.7% | 2,500 |
| 2021/11/17 | 1,919 | 1,919 | 1,807 | 1,807 | -93 | -4.9% | 2,800 |
| 2021/11/16 | 1,907 | 1,907 | 1,867 | 1,900 | -10 | -0.5% | 600 |
| 2021/11/15 | 1,910 | 1,910 | 1,910 | 1,910 | +3 | +0.2% | 100 |
| 2021/11/12 | 1,871 | 1,907 | 1,871 | 1,907 | -4 | -0.2% | 1,600 |
| 2021/11/11 | 1,888 | 1,944 | 1,888 | 1,911 | +33 | +1.8% | 16,600 |
801～
850
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
