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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 1,871 | 1,878 | 1,870 | 1,878 | ±0 | ±0% | 700 |
| 2021/11/09 | 1,850 | 1,878 | 1,850 | 1,878 | -10 | -0.5% | 600 |
| 2021/11/08 | 1,888 | 1,888 | 1,888 | 1,888 | ±0 | ±0% | 100 |
| 2021/11/05 | 1,917 | 1,917 | 1,884 | 1,888 | -2 | -0.1% | 1,500 |
| 2021/11/04 | 1,890 | 1,901 | 1,875 | 1,890 | ±0 | ±0% | 500 |
| 2021/11/02 | 1,850 | 1,891 | 1,850 | 1,890 | +58 | +3.2% | 2,200 |
| 2021/11/01 | 1,832 | 1,832 | 1,832 | 1,832 | - | - | 300 |
| 2021/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/28 | 1,838 | 1,838 | 1,838 | 1,838 | -34 | -1.8% | 200 |
| 2021/10/27 | 1,855 | 1,872 | 1,855 | 1,872 | +34 | +1.8% | 200 |
| 2021/10/26 | 1,838 | 1,838 | 1,838 | 1,838 | -40 | -2.1% | 100 |
| 2021/10/25 | 1,856 | 1,878 | 1,840 | 1,878 | - | - | 600 |
| 2021/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/21 | 1,870 | 1,896 | 1,860 | 1,896 | +6 | +0.3% | 600 |
| 2021/10/20 | 1,870 | 1,890 | 1,863 | 1,890 | - | - | 500 |
| 2021/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/18 | 1,889 | 1,889 | 1,889 | 1,889 | +28 | +1.5% | 100 |
| 2021/10/15 | 1,877 | 1,877 | 1,861 | 1,861 | -28 | -1.5% | 300 |
| 2021/10/14 | 1,858 | 1,889 | 1,858 | 1,889 | -9 | -0.5% | 300 |
| 2021/10/13 | 1,898 | 1,898 | 1,898 | 1,898 | +26 | +1.4% | 100 |
| 2021/10/12 | 1,880 | 1,880 | 1,863 | 1,872 | -8 | -0.4% | 400 |
| 2021/10/11 | 1,905 | 1,905 | 1,880 | 1,880 | -25 | -1.3% | 300 |
| 2021/10/08 | 1,910 | 1,910 | 1,891 | 1,905 | -3 | -0.2% | 1,300 |
| 2021/10/07 | 1,843 | 1,908 | 1,843 | 1,908 | +28 | +1.5% | 600 |
| 2021/10/06 | 1,856 | 1,880 | 1,856 | 1,880 | +20 | +1.1% | 3,800 |
| 2021/10/05 | 1,918 | 1,918 | 1,860 | 1,860 | -38 | -2% | 3,100 |
| 2021/10/04 | 1,842 | 1,898 | 1,842 | 1,898 | +23 | +1.2% | 700 |
| 2021/10/01 | 1,920 | 1,921 | 1,870 | 1,875 | - | - | 4,400 |
| 2021/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/29 | 1,895 | 1,923 | 1,895 | 1,920 | +24 | +1.3% | 400 |
| 2021/09/28 | 1,882 | 1,896 | 1,882 | 1,896 | -1 | -0.1% | 600 |
| 2021/09/27 | 1,914 | 1,920 | 1,884 | 1,897 | +13 | +0.7% | 1,600 |
| 2021/09/24 | 1,900 | 1,920 | 1,884 | 1,884 | -16 | -0.8% | 3,400 |
| 2021/09/22 | 1,892 | 1,900 | 1,852 | 1,900 | +35 | +1.9% | 2,300 |
| 2021/09/21 | 1,847 | 1,884 | 1,845 | 1,865 | -16 | -0.9% | 2,500 |
| 2021/09/17 | 1,900 | 1,900 | 1,845 | 1,881 | +6 | +0.3% | 1,400 |
| 2021/09/16 | 1,899 | 1,899 | 1,875 | 1,875 | -15 | -0.8% | 700 |
| 2021/09/15 | 1,891 | 1,891 | 1,887 | 1,890 | +1 | +0.1% | 600 |
| 2021/09/14 | 1,912 | 1,915 | 1,887 | 1,889 | -24 | -1.3% | 1,200 |
| 2021/09/13 | 1,876 | 1,913 | 1,865 | 1,913 | -2 | -0.1% | 1,000 |
| 2021/09/10 | 1,900 | 1,918 | 1,871 | 1,915 | -1 | -0.1% | 1,700 |
| 2021/09/09 | 1,880 | 1,916 | 1,880 | 1,916 | +34 | +1.8% | 1,100 |
| 2021/09/08 | 1,877 | 1,916 | 1,877 | 1,882 | -35 | -1.8% | 800 |
| 2021/09/07 | 1,859 | 1,917 | 1,859 | 1,917 | +58 | +3.1% | 2,300 |
| 2021/09/06 | 1,855 | 1,859 | 1,830 | 1,859 | +28 | +1.5% | 1,100 |
| 2021/09/03 | 1,823 | 1,840 | 1,823 | 1,831 | +11 | +0.6% | 800 |
| 2021/09/02 | 1,805 | 1,830 | 1,805 | 1,820 | ±0 | ±0% | 900 |
| 2021/09/01 | 1,804 | 1,820 | 1,804 | 1,820 | - | - | 500 |
| 2021/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/30 | 1,827 | 1,830 | 1,827 | 1,830 | +3 | +0.2% | 300 |
851～
900
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
