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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,370 | 1,370 | 1,350 | 1,370 | ±0 | ±0% | 500 |
| 2025/02/17 | 1,371 | 1,371 | 1,359 | 1,370 | +1 | +0.1% | 2,500 |
| 2025/02/14 | 1,342 | 1,369 | 1,342 | 1,369 | -3 | -0.2% | 800 |
| 2025/02/13 | 1,350 | 1,375 | 1,350 | 1,372 | +7 | +0.5% | 1,400 |
| 2025/02/12 | 1,365 | 1,365 | 1,335 | 1,365 | -5 | -0.4% | 600 |
| 2025/02/10 | 1,396 | 1,396 | 1,366 | 1,370 | -26 | -1.9% | 4,600 |
| 2025/02/07 | 1,372 | 1,396 | 1,369 | 1,396 | +24 | +1.7% | 1,000 |
| 2025/02/06 | 1,370 | 1,381 | 1,370 | 1,372 | -22 | -1.6% | 2,500 |
| 2025/02/05 | 1,394 | 1,394 | 1,370 | 1,394 | +27 | +2% | 2,100 |
| 2025/02/04 | 1,370 | 1,370 | 1,367 | 1,367 | +3 | +0.2% | 600 |
| 2025/02/03 | 1,370 | 1,370 | 1,351 | 1,364 | -6 | -0.4% | 800 |
| 2025/01/31 | 1,370 | 1,394 | 1,356 | 1,370 | +2 | +0.1% | 4,300 |
| 2025/01/30 | 1,370 | 1,394 | 1,365 | 1,368 | -2 | -0.1% | 8,900 |
| 2025/01/29 | 1,400 | 1,400 | 1,370 | 1,370 | -40 | -2.8% | 600 |
| 2025/01/28 | 1,409 | 1,410 | 1,403 | 1,410 | -6 | -0.4% | 600 |
| 2025/01/27 | 1,409 | 1,446 | 1,409 | 1,416 | +16 | +1.1% | 2,800 |
| 2025/01/24 | 1,393 | 1,400 | 1,393 | 1,400 | +10 | +0.7% | 300 |
| 2025/01/23 | 1,390 | 1,390 | 1,390 | 1,390 | -9 | -0.6% | 100 |
| 2025/01/22 | 1,395 | 1,400 | 1,372 | 1,399 | -1 | -0.1% | 1,000 |
| 2025/01/21 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 300 |
| 2025/01/20 | 1,374 | 1,400 | 1,371 | 1,400 | +3 | +0.2% | 800 |
| 2025/01/17 | 1,397 | 1,397 | 1,396 | 1,397 | +1 | +0.1% | 400 |
| 2025/01/16 | 1,396 | 1,397 | 1,370 | 1,396 | +15 | +1.1% | 1,100 |
| 2025/01/15 | 1,381 | 1,381 | 1,381 | 1,381 | +30 | +2.2% | 100 |
| 2025/01/14 | 1,376 | 1,397 | 1,350 | 1,351 | -28 | -2% | 5,300 |
| 2025/01/10 | 1,374 | 1,379 | 1,374 | 1,379 | +4 | +0.3% | 1,300 |
| 2025/01/09 | 1,379 | 1,379 | 1,349 | 1,375 | -4 | -0.3% | 2,000 |
| 2025/01/08 | 1,370 | 1,383 | 1,370 | 1,379 | +6 | +0.4% | 2,100 |
| 2025/01/07 | 1,349 | 1,373 | 1,349 | 1,373 | +16 | +1.2% | 2,600 |
| 2025/01/06 | 1,348 | 1,359 | 1,333 | 1,357 | +17 | +1.3% | 2,800 |
| 2024/12/30 | 1,326 | 1,340 | 1,325 | 1,340 | +12 | +0.9% | 1,100 |
| 2024/12/27 | 1,313 | 1,328 | 1,313 | 1,328 | +14 | +1.1% | 1,600 |
| 2024/12/26 | 1,324 | 1,332 | 1,291 | 1,314 | +20 | +1.5% | 11,600 |
| 2024/12/25 | 1,294 | 1,294 | 1,283 | 1,294 | +4 | +0.3% | 2,000 |
| 2024/12/24 | 1,277 | 1,293 | 1,277 | 1,290 | +2 | +0.2% | 1,600 |
| 2024/12/23 | 1,288 | 1,288 | 1,278 | 1,288 | -1 | -0.1% | 1,600 |
| 2024/12/20 | 1,282 | 1,289 | 1,282 | 1,289 | +7 | +0.5% | 300 |
| 2024/12/19 | 1,297 | 1,299 | 1,279 | 1,282 | -18 | -1.4% | 2,700 |
| 2024/12/18 | 1,300 | 1,300 | 1,300 | 1,300 | -1 | -0.1% | 100 |
| 2024/12/17 | 1,301 | 1,301 | 1,301 | 1,301 | ±0 | ±0% | 200 |
| 2024/12/16 | 1,301 | 1,301 | 1,300 | 1,301 | -1 | -0.1% | 300 |
| 2024/12/13 | 1,302 | 1,302 | 1,302 | 1,302 | +2 | +0.2% | 600 |
| 2024/12/12 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 200 |
| 2024/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/10 | 1,297 | 1,297 | 1,297 | 1,297 | +7 | +0.5% | 100 |
| 2024/12/09 | 1,288 | 1,290 | 1,288 | 1,290 | +2 | +0.2% | 300 |
| 2024/12/06 | 1,300 | 1,300 | 1,288 | 1,288 | -13 | -1% | 1,100 |
| 2024/12/05 | 1,327 | 1,327 | 1,297 | 1,301 | -15 | -1.1% | 1,100 |
| 2024/12/04 | 1,309 | 1,316 | 1,309 | 1,316 | +7 | +0.5% | 700 |
| 2024/12/03 | 1,291 | 1,309 | 1,291 | 1,309 | +18 | +1.4% | 600 |
51～
100
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
