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 |
|---|---|---|---|---|---|---|---|
| 2012/11/06 | 77 | 78 | 77 | 78 | ±0 | ±0% | 33,000 |
| 2012/11/05 | 77 | 78 | 77 | 78 | ±0 | ±0% | 5,000 |
| 2012/11/02 | 77 | 78 | 77 | 78 | +1 | +1.3% | 18,000 |
| 2012/11/01 | 77 | 78 | 77 | 77 | -1 | -1.3% | 24,000 |
| 2012/10/31 | 79 | 79 | 77 | 78 | ±0 | ±0% | 22,000 |
| 2012/10/30 | 78 | 79 | 76 | 78 | ±0 | ±0% | 57,000 |
| 2012/10/29 | 76 | 79 | 76 | 78 | +2 | +2.6% | 44,000 |
| 2012/10/26 | 78 | 79 | 76 | 76 | -1 | -1.3% | 109,000 |
| 2012/10/25 | 74 | 77 | 74 | 77 | +2 | +2.7% | 40,000 |
| 2012/10/24 | 74 | 75 | 73 | 75 | +1 | +1.4% | 11,000 |
| 2012/10/23 | 74 | 74 | 74 | 74 | ±0 | ±0% | 2,000 |
| 2012/10/22 | 74 | 74 | 74 | 74 | ±0 | ±0% | 11,000 |
| 2012/10/19 | 74 | 75 | 74 | 74 | ±0 | ±0% | 19,000 |
| 2012/10/18 | 73 | 74 | 73 | 74 | +1 | +1.4% | 13,000 |
| 2012/10/17 | 72 | 73 | 72 | 73 | +1 | +1.4% | 13,000 |
| 2012/10/16 | 71 | 72 | 71 | 72 | +1 | +1.4% | 22,000 |
| 2012/10/15 | 71 | 71 | 71 | 71 | ±0 | ±0% | 5,000 |
| 2012/10/12 | 70 | 71 | 70 | 71 | ±0 | ±0% | 7,000 |
| 2012/10/11 | 70 | 71 | 70 | 71 | ±0 | ±0% | 17,000 |
| 2012/10/10 | 72 | 72 | 71 | 71 | -1 | -1.4% | 22,000 |
| 2012/10/09 | 72 | 72 | 72 | 72 | ±0 | ±0% | 3,000 |
| 2012/10/05 | 70 | 72 | 70 | 72 | ±0 | ±0% | 54,000 |
| 2012/10/04 | 71 | 72 | 71 | 72 | ±0 | ±0% | 11,000 |
| 2012/10/03 | 71 | 72 | 71 | 72 | ±0 | ±0% | 25,000 |
| 2012/10/02 | 73 | 74 | 72 | 72 | -1 | -1.4% | 13,000 |
| 2012/10/01 | 73 | 73 | 72 | 73 | -1 | -1.4% | 10,000 |
| 2012/09/28 | 73 | 74 | 73 | 74 | +1 | +1.4% | 21,000 |
| 2012/09/27 | 73 | 73 | 72 | 73 | -1 | -1.4% | 18,000 |
| 2012/09/26 | 73 | 74 | 73 | 74 | +1 | +1.4% | 12,000 |
| 2012/09/25 | 72 | 76 | 72 | 73 | +1 | +1.4% | 45,000 |
| 2012/09/24 | 72 | 72 | 71 | 72 | ±0 | ±0% | 8,000 |
| 2012/09/21 | 73 | 73 | 72 | 72 | -1 | -1.4% | 12,000 |
| 2012/09/20 | 73 | 74 | 73 | 73 | -1 | -1.4% | 17,000 |
| 2012/09/19 | 72 | 74 | 72 | 74 | +2 | +2.8% | 19,000 |
| 2012/09/18 | 73 | 73 | 70 | 72 | -1 | -1.4% | 54,000 |
| 2012/09/14 | 70 | 73 | 70 | 73 | +2 | +2.8% | 8,000 |
| 2012/09/13 | 71 | 71 | 70 | 71 | -1 | -1.4% | 9,000 |
| 2012/09/12 | 72 | 72 | 71 | 72 | +1 | +1.4% | 5,000 |
| 2012/09/11 | 72 | 72 | 71 | 71 | -1 | -1.4% | 15,000 |
| 2012/09/10 | 72 | 72 | 72 | 72 | ±0 | ±0% | 5,000 |
| 2012/09/07 | 72 | 72 | 71 | 72 | +1 | +1.4% | 9,000 |
| 2012/09/06 | 70 | 71 | 70 | 71 | ±0 | ±0% | 23,000 |
| 2012/09/05 | 73 | 73 | 70 | 71 | -2 | -2.7% | 66,000 |
| 2012/09/04 | 72 | 74 | 72 | 73 | -1 | -1.4% | 28,000 |
| 2012/09/03 | 75 | 75 | 74 | 74 | -1 | -1.3% | 6,000 |
| 2012/08/31 | 74 | 75 | 74 | 75 | ±0 | ±0% | 14,000 |
| 2012/08/30 | 75 | 76 | 74 | 75 | -1 | -1.3% | 43,000 |
| 2012/08/29 | 75 | 77 | 75 | 76 | -1 | -1.3% | 16,000 |
| 2012/08/28 | 78 | 78 | 76 | 77 | - | - | 28,000 |
| 2012/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
3051～
3100
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
