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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 1,496 | 1,496 | 1,467 | 1,467 | -29 | -1.9% | 200 |
| 2024/08/09 | 1,423 | 1,499 | 1,421 | 1,496 | +72 | +5.1% | 1,200 |
| 2024/08/08 | 1,435 | 1,435 | 1,419 | 1,424 | -32 | -2.2% | 300 |
| 2024/08/07 | 1,456 | 1,456 | 1,456 | 1,456 | -5 | -0.3% | 100 |
| 2024/08/06 | 1,501 | 1,501 | 1,341 | 1,461 | +162 | +12.5% | 300 |
| 2024/08/05 | 1,482 | 1,482 | 1,299 | 1,299 | -167 | -11.4% | 2,700 |
| 2024/08/02 | 1,500 | 1,500 | 1,466 | 1,466 | - | - | 700 |
| 2024/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/31 | 1,518 | 1,520 | 1,518 | 1,520 | - | - | 200 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 1,546 | 1,548 | 1,523 | 1,523 | - | - | 600 |
| 2024/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/25 | 1,515 | 1,546 | 1,508 | 1,546 | +38 | +2.5% | 700 |
| 2024/07/24 | 1,508 | 1,547 | 1,508 | 1,508 | ±0 | ±0% | 400 |
| 2024/07/23 | 1,541 | 1,541 | 1,506 | 1,508 | -34 | -2.2% | 900 |
| 2024/07/22 | 1,546 | 1,546 | 1,541 | 1,542 | -8 | -0.5% | 500 |
| 2024/07/19 | 1,550 | 1,553 | 1,550 | 1,550 | ±0 | ±0% | 500 |
| 2024/07/18 | 1,553 | 1,553 | 1,550 | 1,550 | -2 | -0.1% | 300 |
| 2024/07/17 | 1,540 | 1,552 | 1,538 | 1,552 | +11 | +0.7% | 700 |
| 2024/07/16 | 1,544 | 1,553 | 1,541 | 1,541 | -4 | -0.3% | 600 |
| 2024/07/12 | 1,555 | 1,555 | 1,544 | 1,545 | -1 | -0.1% | 1,100 |
| 2024/07/11 | 1,565 | 1,566 | 1,534 | 1,546 | -17 | -1.1% | 1,900 |
| 2024/07/10 | 1,509 | 1,588 | 1,495 | 1,563 | +54 | +3.6% | 2,300 |
| 2024/07/09 | 1,498 | 1,509 | 1,498 | 1,509 | -13 | -0.9% | 700 |
| 2024/07/08 | 1,494 | 1,541 | 1,494 | 1,522 | +28 | +1.9% | 1,800 |
| 2024/07/05 | 1,521 | 1,521 | 1,494 | 1,494 | -27 | -1.8% | 3,100 |
| 2024/07/04 | 1,535 | 1,536 | 1,521 | 1,521 | -18 | -1.2% | 2,400 |
| 2024/07/03 | 1,519 | 1,540 | 1,518 | 1,539 | - | - | 1,500 |
| 2024/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/01 | 1,529 | 1,533 | 1,500 | 1,520 | +10 | +0.7% | 1,500 |
| 2024/06/28 | 1,509 | 1,515 | 1,509 | 1,510 | +7 | +0.5% | 600 |
| 2024/06/27 | 1,500 | 1,503 | 1,499 | 1,503 | +3 | +0.2% | 1,600 |
| 2024/06/26 | 1,505 | 1,505 | 1,500 | 1,500 | -5 | -0.3% | 3,900 |
| 2024/06/25 | 1,500 | 1,505 | 1,500 | 1,505 | +5 | +0.3% | 400 |
| 2024/06/24 | 1,500 | 1,510 | 1,500 | 1,500 | ±0 | ±0% | 800 |
| 2024/06/21 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 300 |
| 2024/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/17 | 1,540 | 1,540 | 1,540 | 1,540 | +35 | +2.3% | 100 |
| 2024/06/14 | 1,520 | 1,520 | 1,505 | 1,505 | - | - | 1,400 |
| 2024/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/12 | 1,545 | 1,545 | 1,545 | 1,545 | - | - | 100 |
| 2024/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/10 | 1,546 | 1,546 | 1,545 | 1,545 | -15 | -1% | 400 |
| 2024/06/07 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 100 |
| 2024/06/06 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 100 |
| 2024/06/05 | 1,603 | 1,603 | 1,560 | 1,560 | -10 | -0.6% | 1,000 |
| 2024/06/04 | 1,560 | 1,570 | 1,560 | 1,570 | +10 | +0.6% | 200 |
| 2024/06/03 | 1,565 | 1,565 | 1,560 | 1,560 | ±0 | ±0% | 600 |
251～
300
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
