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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,292 | 1,301 | 1,291 | 1,291 | +3 | +0.2% | 1,000 |
| 2024/11/29 | 1,288 | 1,288 | 1,288 | 1,288 | - | - | 100 |
| 2024/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/27 | 1,287 | 1,287 | 1,287 | 1,287 | - | - | 100 |
| 2024/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/25 | 1,314 | 1,320 | 1,307 | 1,307 | +6 | +0.5% | 1,000 |
| 2024/11/22 | 1,305 | 1,305 | 1,301 | 1,301 | +1 | +0.1% | 300 |
| 2024/11/21 | 1,300 | 1,300 | 1,275 | 1,300 | - | - | 300 |
| 2024/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/19 | 1,306 | 1,306 | 1,305 | 1,305 | +1 | +0.1% | 400 |
| 2024/11/18 | 1,304 | 1,304 | 1,304 | 1,304 | +6 | +0.5% | 100 |
| 2024/11/15 | 1,319 | 1,319 | 1,298 | 1,298 | -22 | -1.7% | 300 |
| 2024/11/14 | 1,310 | 1,320 | 1,310 | 1,320 | +9 | +0.7% | 2,000 |
| 2024/11/13 | 1,357 | 1,364 | 1,311 | 1,311 | -16 | -1.2% | 3,900 |
| 2024/11/12 | 1,344 | 1,357 | 1,327 | 1,327 | ±0 | ±0% | 700 |
| 2024/11/11 | 1,327 | 1,327 | 1,327 | 1,327 | -14 | -1% | 100 |
| 2024/11/08 | 1,341 | 1,341 | 1,341 | 1,341 | -4 | -0.3% | 100 |
| 2024/11/07 | 1,354 | 1,354 | 1,345 | 1,345 | - | - | 400 |
| 2024/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/05 | 1,356 | 1,356 | 1,327 | 1,340 | -4 | -0.3% | 2,100 |
| 2024/11/01 | 1,330 | 1,344 | 1,325 | 1,344 | +14 | +1.1% | 300 |
| 2024/10/31 | 1,330 | 1,330 | 1,330 | 1,330 | +10 | +0.8% | 200 |
| 2024/10/30 | 1,324 | 1,324 | 1,314 | 1,320 | -4 | -0.3% | 700 |
| 2024/10/29 | 1,324 | 1,324 | 1,324 | 1,324 | - | - | 100 |
| 2024/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/25 | 1,315 | 1,315 | 1,301 | 1,301 | - | - | 600 |
| 2024/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/21 | 1,332 | 1,332 | 1,305 | 1,305 | -25 | -1.9% | 1,000 |
| 2024/10/18 | 1,330 | 1,330 | 1,329 | 1,330 | -7 | -0.5% | 300 |
| 2024/10/17 | 1,339 | 1,339 | 1,337 | 1,337 | -22 | -1.6% | 600 |
| 2024/10/16 | 1,368 | 1,368 | 1,359 | 1,359 | -9 | -0.7% | 500 |
| 2024/10/15 | 1,360 | 1,368 | 1,357 | 1,368 | +6 | +0.4% | 800 |
| 2024/10/11 | 1,367 | 1,367 | 1,362 | 1,362 | - | - | 200 |
| 2024/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/09 | 1,370 | 1,370 | 1,365 | 1,365 | - | - | 400 |
| 2024/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/07 | 1,393 | 1,394 | 1,376 | 1,379 | -1 | -0.1% | 1,900 |
| 2024/10/04 | 1,376 | 1,380 | 1,376 | 1,380 | +10 | +0.7% | 900 |
| 2024/10/03 | 1,384 | 1,384 | 1,370 | 1,370 | +2 | +0.1% | 2,000 |
| 2024/10/02 | 1,367 | 1,374 | 1,359 | 1,368 | +1 | +0.1% | 2,100 |
| 2024/10/01 | 1,366 | 1,367 | 1,347 | 1,367 | +17 | +1.3% | 1,400 |
| 2024/09/30 | 1,311 | 1,350 | 1,299 | 1,350 | +29 | +2.2% | 1,900 |
| 2024/09/27 | 1,322 | 1,322 | 1,321 | 1,321 | +6 | +0.5% | 400 |
| 2024/09/26 | 1,307 | 1,322 | 1,305 | 1,315 | +7 | +0.5% | 2,900 |
| 2024/09/25 | 1,319 | 1,324 | 1,308 | 1,308 | -11 | -0.8% | 300 |
| 2024/09/24 | 1,301 | 1,319 | 1,301 | 1,319 | +29 | +2.2% | 600 |
| 2024/09/20 | 1,294 | 1,295 | 1,283 | 1,290 | - | - | 1,400 |
| 2024/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
101～
150
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
