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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 131 | 131 | 130 | 131 | -2 | -1.5% | 31,000 |
| 2018/07/25 | 129 | 133 | 129 | 133 | +3 | +2.3% | 62,000 |
| 2018/07/24 | 129 | 130 | 128 | 130 | +1 | +0.8% | 15,000 |
| 2018/07/23 | 129 | 129 | 129 | 129 | ±0 | ±0% | 1,000 |
| 2018/07/20 | 128 | 129 | 127 | 129 | +1 | +0.8% | 8,000 |
| 2018/07/19 | 129 | 130 | 128 | 128 | -1 | -0.8% | 31,000 |
| 2018/07/18 | 128 | 129 | 128 | 129 | +1 | +0.8% | 21,000 |
| 2018/07/17 | 131 | 131 | 128 | 128 | -3 | -2.3% | 21,000 |
| 2018/07/13 | 134 | 134 | 130 | 131 | -3 | -2.2% | 42,000 |
| 2018/07/12 | 131 | 134 | 131 | 134 | +3 | +2.3% | 15,000 |
| 2018/07/11 | 132 | 132 | 131 | 131 | -1 | -0.8% | 9,000 |
| 2018/07/10 | 134 | 134 | 131 | 132 | -1 | -0.8% | 22,000 |
| 2018/07/09 | 133 | 134 | 131 | 133 | +5 | +3.9% | 78,000 |
| 2018/07/06 | 129 | 129 | 127 | 128 | -1 | -0.8% | 43,000 |
| 2018/07/05 | 131 | 132 | 128 | 129 | -2 | -1.5% | 62,000 |
| 2018/07/04 | 131 | 132 | 131 | 131 | ±0 | ±0% | 27,000 |
| 2018/07/03 | 132 | 133 | 131 | 131 | ±0 | ±0% | 28,000 |
| 2018/07/02 | 133 | 134 | 130 | 131 | -6 | -4.4% | 81,000 |
| 2018/06/29 | 137 | 138 | 134 | 137 | -2 | -1.4% | 71,000 |
| 2018/06/28 | 141 | 141 | 136 | 139 | -1 | -0.7% | 77,000 |
| 2018/06/27 | 145 | 146 | 138 | 140 | -4 | -2.8% | 225,000 |
| 2018/06/26 | 136 | 163 | 135 | 144 | +15 | +11.6% | 3,201,000 |
| 2018/06/25 | 130 | 130 | 128 | 129 | -2 | -1.5% | 45,000 |
| 2018/06/22 | 130 | 131 | 130 | 131 | +1 | +0.8% | 12,000 |
| 2018/06/21 | 132 | 132 | 130 | 130 | -3 | -2.3% | 45,000 |
| 2018/06/20 | 133 | 133 | 132 | 133 | -1 | -0.7% | 32,000 |
| 2018/06/19 | 135 | 138 | 134 | 134 | +1 | +0.8% | 18,000 |
| 2018/06/18 | 136 | 140 | 132 | 133 | -5 | -3.6% | 48,000 |
| 2018/06/15 | 138 | 139 | 138 | 138 | -2 | -1.4% | 22,000 |
| 2018/06/14 | 142 | 143 | 138 | 140 | -2 | -1.4% | 11,000 |
| 2018/06/13 | 140 | 142 | 140 | 142 | +2 | +1.4% | 3,000 |
| 2018/06/12 | 140 | 140 | 138 | 140 | -1 | -0.7% | 4,000 |
| 2018/06/11 | 141 | 142 | 138 | 141 | ±0 | ±0% | 21,000 |
| 2018/06/08 | 141 | 143 | 139 | 141 | ±0 | ±0% | 19,000 |
| 2018/06/07 | 140 | 141 | 140 | 141 | ±0 | ±0% | 13,000 |
| 2018/06/06 | 135 | 145 | 135 | 141 | +5 | +3.7% | 53,000 |
| 2018/06/05 | 136 | 137 | 134 | 136 | ±0 | ±0% | 16,000 |
| 2018/06/04 | 136 | 136 | 136 | 136 | ±0 | ±0% | 7,000 |
| 2018/06/01 | 135 | 136 | 135 | 136 | +1 | +0.7% | 2,000 |
| 2018/05/31 | 137 | 138 | 135 | 135 | -2 | -1.5% | 13,000 |
| 2018/05/30 | 137 | 138 | 136 | 137 | -1 | -0.7% | 15,000 |
| 2018/05/29 | 138 | 138 | 137 | 138 | ±0 | ±0% | 17,000 |
| 2018/05/28 | 139 | 139 | 138 | 138 | -1 | -0.7% | 16,000 |
| 2018/05/25 | 138 | 139 | 138 | 139 | +1 | +0.7% | 2,000 |
| 2018/05/24 | 141 | 141 | 138 | 138 | -2 | -1.4% | 9,000 |
| 2018/05/23 | 138 | 140 | 138 | 140 | ±0 | ±0% | 12,000 |
| 2018/05/22 | 139 | 140 | 138 | 140 | ±0 | ±0% | 9,000 |
| 2018/05/21 | 139 | 140 | 139 | 140 | - | - | 5,000 |
| 2018/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/17 | 140 | 142 | 140 | 142 | ±0 | ±0% | 8,000 |
1651～
1700
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
