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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 1,399 | 1,400 | 1,382 | 1,386 | -14 | -1% | 400 |
| 2025/06/09 | 1,387 | 1,401 | 1,377 | 1,400 | +13 | +0.9% | 1,800 |
| 2025/06/06 | 1,384 | 1,400 | 1,360 | 1,387 | -21 | -1.5% | 5,800 |
| 2025/06/05 | 1,408 | 1,408 | 1,408 | 1,408 | -2 | -0.1% | 700 |
| 2025/06/04 | 1,404 | 1,410 | 1,404 | 1,410 | +8 | +0.6% | 600 |
| 2025/06/03 | 1,406 | 1,410 | 1,402 | 1,402 | +1 | +0.1% | 500 |
| 2025/06/02 | 1,400 | 1,405 | 1,395 | 1,401 | +6 | +0.4% | 500 |
| 2025/05/30 | 1,395 | 1,420 | 1,395 | 1,395 | +6 | +0.4% | 800 |
| 2025/05/29 | 1,376 | 1,451 | 1,375 | 1,389 | -1 | -0.1% | 8,400 |
| 2025/05/28 | 1,405 | 1,405 | 1,375 | 1,390 | -13 | -0.9% | 800 |
| 2025/05/27 | 1,396 | 1,403 | 1,396 | 1,403 | -2 | -0.1% | 200 |
| 2025/05/26 | 1,393 | 1,405 | 1,383 | 1,405 | +5 | +0.4% | 1,400 |
| 2025/05/23 | 1,408 | 1,408 | 1,390 | 1,400 | -14 | -1% | 700 |
| 2025/05/22 | 1,440 | 1,440 | 1,400 | 1,414 | -26 | -1.8% | 2,400 |
| 2025/05/21 | 1,425 | 1,442 | 1,425 | 1,440 | +12 | +0.8% | 1,800 |
| 2025/05/20 | 1,400 | 1,430 | 1,400 | 1,428 | +28 | +2% | 400 |
| 2025/05/19 | 1,420 | 1,420 | 1,400 | 1,400 | ±0 | ±0% | 600 |
| 2025/05/16 | 1,400 | 1,400 | 1,399 | 1,400 | -5 | -0.4% | 300 |
| 2025/05/15 | 1,426 | 1,449 | 1,400 | 1,405 | -10 | -0.7% | 7,100 |
| 2025/05/14 | 1,425 | 1,427 | 1,400 | 1,415 | ±0 | ±0% | 2,500 |
| 2025/05/13 | 1,395 | 1,415 | 1,395 | 1,415 | - | - | 800 |
| 2025/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/09 | 1,398 | 1,398 | 1,383 | 1,383 | -22 | -1.6% | 200 |
| 2025/05/08 | 1,400 | 1,410 | 1,400 | 1,405 | +5 | +0.4% | 2,800 |
| 2025/05/07 | 1,400 | 1,402 | 1,340 | 1,400 | ±0 | ±0% | 8,800 |
| 2025/05/02 | 1,388 | 1,406 | 1,366 | 1,400 | ±0 | ±0% | 9,500 |
| 2025/05/01 | 1,353 | 1,445 | 1,352 | 1,400 | +30 | +2.2% | 9,500 |
| 2025/04/30 | 1,370 | 1,370 | 1,370 | 1,370 | - | - | 200 |
| 2025/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/25 | 1,389 | 1,390 | 1,370 | 1,370 | -30 | -2.1% | 1,400 |
| 2025/04/24 | 1,384 | 1,401 | 1,376 | 1,400 | +10 | +0.7% | 1,400 |
| 2025/04/23 | 1,360 | 1,461 | 1,360 | 1,390 | +35 | +2.6% | 21,800 |
| 2025/04/22 | 1,333 | 1,363 | 1,333 | 1,355 | -8 | -0.6% | 600 |
| 2025/04/21 | 1,334 | 1,363 | 1,334 | 1,363 | -1 | -0.1% | 300 |
| 2025/04/18 | 1,336 | 1,366 | 1,336 | 1,364 | - | - | 500 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 1,366 | 1,366 | 1,366 | 1,366 | -5 | -0.4% | 100 |
| 2025/04/15 | 1,372 | 1,397 | 1,371 | 1,371 | -28 | -2% | 600 |
| 2025/04/14 | 1,367 | 1,399 | 1,343 | 1,399 | +2 | +0.1% | 1,100 |
| 2025/04/11 | 1,399 | 1,399 | 1,370 | 1,397 | -2 | -0.1% | 1,200 |
| 2025/04/10 | 1,397 | 1,399 | 1,362 | 1,399 | ±0 | ±0% | 1,200 |
| 2025/04/09 | 1,370 | 1,400 | 1,370 | 1,399 | -1 | -0.1% | 700 |
| 2025/04/08 | 1,339 | 1,510 | 1,310 | 1,400 | +60 | +4.5% | 53,100 |
| 2025/04/07 | 1,347 | 1,347 | 1,317 | 1,340 | -22 | -1.6% | 1,500 |
| 2025/04/04 | 1,317 | 1,362 | 1,314 | 1,362 | +18 | +1.3% | 4,600 |
| 2025/04/03 | 1,346 | 1,346 | 1,326 | 1,344 | -8 | -0.6% | 1,300 |
| 2025/04/02 | 1,370 | 1,370 | 1,352 | 1,352 | -1 | -0.1% | 600 |
| 2025/04/01 | 1,351 | 1,373 | 1,351 | 1,353 | -23 | -1.7% | 600 |
| 2025/03/31 | 1,376 | 1,376 | 1,376 | 1,376 | -1 | -0.1% | 1,000 |
| 2025/03/28 | 1,348 | 1,377 | 1,348 | 1,377 | -6 | -0.4% | 600 |
51～
100
件表示中 / 3767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 | 159,000円 | +5.2% | -14.8% | 1.89% | 12.08倍 | 0.63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 |
| サクシード | 83,000円 | - | - | 1.93% | 13.75倍 | 1.23倍 |
|
教員やＩＣＴ支援員、保育士など教育・福祉の人材サービス展開。家庭教師、個別指導塾も展開 |
| スマサポ | 123,300円 | +12.2% | +78.6% | 0.00% | 17.65倍 | 5.53倍 |
|
入居者向けにネット回線などの案内行う「スマサポサンキューコール」による紹介手数料が柱 |
| リファインバス | 86,000円 | +17.9% | +118.5% | 0.00% | 9.59倍 | 13.65倍 |
|
持株会社に移行。産業廃棄物処理と再生樹脂製造販売が柱。タイルカーペットの再資源化が強み |
| エフビ介護 | 114,600円 | +7.0% | +9.4% | 3.32% | 6.27倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
