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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 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 |
| 2024/09/18 | 1,293 | 1,293 | 1,293 | 1,293 | +18 | +1.4% | 100 |
| 2024/09/17 | 1,275 | 1,275 | 1,275 | 1,275 | -8 | -0.6% | 300 |
| 2024/09/13 | 1,283 | 1,283 | 1,282 | 1,283 | +2 | +0.2% | 700 |
| 2024/09/12 | 1,274 | 1,285 | 1,274 | 1,281 | +7 | +0.5% | 1,000 |
| 2024/09/11 | 1,284 | 1,290 | 1,274 | 1,274 | -7 | -0.5% | 700 |
| 2024/09/10 | 1,335 | 1,348 | 1,281 | 1,281 | -47 | -3.5% | 3,000 |
| 2024/09/09 | 1,314 | 1,338 | 1,314 | 1,328 | -16 | -1.2% | 1,400 |
| 2024/09/06 | 1,370 | 1,377 | 1,344 | 1,344 | -28 | -2% | 1,200 |
| 2024/09/05 | 1,397 | 1,397 | 1,367 | 1,372 | -5 | -0.4% | 1,100 |
| 2024/09/04 | 1,400 | 1,401 | 1,377 | 1,377 | -23 | -1.6% | 1,800 |
| 2024/09/03 | 1,410 | 1,410 | 1,392 | 1,400 | +9 | +0.6% | 1,000 |
| 2024/09/02 | 1,391 | 1,391 | 1,391 | 1,391 | -19 | -1.3% | 100 |
| 2024/08/30 | 1,416 | 1,420 | 1,410 | 1,410 | ±0 | ±0% | 2,800 |
| 2024/08/29 | 1,424 | 1,424 | 1,410 | 1,410 | +3 | +0.2% | 300 |
| 2024/08/28 | 1,398 | 1,421 | 1,398 | 1,407 | - | - | 500 |
| 2024/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/26 | 1,400 | 1,400 | 1,380 | 1,380 | -37 | -2.6% | 200 |
| 2024/08/23 | 1,428 | 1,428 | 1,417 | 1,417 | -15 | -1% | 300 |
| 2024/08/22 | 1,385 | 1,432 | 1,385 | 1,432 | +17 | +1.2% | 800 |
| 2024/08/21 | 1,415 | 1,415 | 1,415 | 1,415 | ±0 | ±0% | 300 |
| 2024/08/20 | 1,413 | 1,415 | 1,413 | 1,415 | +2 | +0.1% | 400 |
| 2024/08/19 | 1,410 | 1,413 | 1,410 | 1,413 | +7 | +0.5% | 600 |
| 2024/08/16 | 1,400 | 1,406 | 1,400 | 1,406 | +6 | +0.4% | 300 |
| 2024/08/15 | 1,406 | 1,406 | 1,376 | 1,400 | ±0 | ±0% | 700 |
| 2024/08/14 | 1,437 | 1,437 | 1,400 | 1,400 | -67 | -4.6% | 1,000 |
201～
250
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
