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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 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 |
| 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 |
151～
200
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 | 123,500円 | +12.2% | +78.6% | 0.00% | 17.68倍 | 5.54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 | 86,600円 | +17.9% | +118.5% | 0.00% | 9.66倍 | 13.74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
