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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 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 |
| 2021/08/27 | 1,830 | 1,830 | 1,827 | 1,827 | - | - | 200 |
| 2021/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/25 | 1,878 | 1,893 | 1,867 | 1,893 | +55 | +3% | 6,000 |
| 2021/08/24 | 1,854 | 1,854 | 1,838 | 1,838 | -16 | -0.9% | 300 |
| 2021/08/23 | 1,878 | 1,878 | 1,854 | 1,854 | -27 | -1.4% | 200 |
| 2021/08/20 | 1,866 | 1,881 | 1,853 | 1,881 | - | - | 600 |
| 2021/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/18 | 1,894 | 1,894 | 1,890 | 1,890 | -5 | -0.3% | 800 |
| 2021/08/17 | 1,890 | 1,899 | 1,890 | 1,895 | +5 | +0.3% | 700 |
| 2021/08/16 | 1,887 | 1,890 | 1,858 | 1,890 | +78 | +4.3% | 3,000 |
| 2021/08/13 | 1,835 | 1,835 | 1,812 | 1,812 | -8 | -0.4% | 400 |
| 2021/08/12 | 1,842 | 1,845 | 1,782 | 1,820 | +53 | +3% | 3,500 |
| 2021/08/11 | 1,789 | 1,789 | 1,751 | 1,767 | -6 | -0.3% | 1,600 |
| 2021/08/10 | 1,755 | 1,773 | 1,755 | 1,773 | +4 | +0.2% | 200 |
| 2021/08/06 | 1,746 | 1,769 | 1,746 | 1,769 | -2 | -0.1% | 1,000 |
| 2021/08/05 | 1,790 | 1,790 | 1,756 | 1,771 | -7 | -0.4% | 500 |
| 2021/08/04 | 1,752 | 1,778 | 1,752 | 1,778 | +8 | +0.5% | 300 |
| 2021/08/03 | 1,791 | 1,800 | 1,755 | 1,770 | -21 | -1.2% | 1,100 |
| 2021/08/02 | 1,825 | 1,829 | 1,791 | 1,791 | -39 | -2.1% | 600 |
| 2021/07/30 | 1,830 | 1,830 | 1,830 | 1,830 | -40 | -2.1% | 100 |
| 2021/07/29 | 1,870 | 1,870 | 1,870 | 1,870 | +40 | +2.2% | 100 |
| 2021/07/28 | 1,830 | 1,830 | 1,830 | 1,830 | -1 | -0.1% | 200 |
| 2021/07/27 | 1,842 | 1,882 | 1,831 | 1,831 | -23 | -1.2% | 1,000 |
| 2021/07/26 | 1,854 | 1,854 | 1,854 | 1,854 | +10 | +0.5% | 300 |
| 2021/07/21 | 1,893 | 1,893 | 1,836 | 1,844 | -1 | -0.1% | 1,000 |
| 2021/07/20 | 1,845 | 1,846 | 1,845 | 1,845 | +16 | +0.9% | 500 |
| 2021/07/19 | 1,830 | 1,830 | 1,829 | 1,829 | -41 | -2.2% | 200 |
901～
950
件表示中 / 3715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 | 138,700円 | +5.2% | -14.8% | 2.16% | 10.53倍 | 0.55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 |
| インテＭ | 83,000円 | +14.4% | +93.0% | 0.00% | 23.37倍 | 1.55倍 |
|
ＤＭＰ国内最大手。インターネット人口の約９割をカバーするデータを活用し事業展開 |
| トランスＧＧ | 15,200円 | -4.5% | - | 0.00% | - | 0.45倍 |
|
創薬研究マウス作製技術が強みのベンチャー。ＥＣやガラス加工設備商社など幅広く展開 |
| フトン巻き | - | -23.8% | - | - | - | - |
|
- |
| ＭＨグループ | 21,900円 | -2.5% | - | 0.23% | - | 4.62倍 |
|
美容室「モッズ・ヘア」を展開。主要株主に剣豪集団、中国展開に意欲的。韓国へも店舗網拡大 |
市場注目の銘柄
チャート関連のコラム
