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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 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 |
| 2012/08/24 | 76 | 77 | 76 | 77 | -2 | -2.5% | 17,000 |
| 2012/08/23 | 78 | 79 | 78 | 79 | ±0 | ±0% | 11,000 |
| 2012/08/22 | 79 | 79 | 78 | 79 | -1 | -1.3% | 21,000 |
| 2012/08/21 | 79 | 81 | 79 | 80 | ±0 | ±0% | 12,000 |
| 2012/08/20 | 80 | 81 | 79 | 80 | ±0 | ±0% | 15,000 |
| 2012/08/17 | 81 | 82 | 80 | 80 | -1 | -1.2% | 21,000 |
3101～
3150
件表示中 / 3736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 | 141,100円 | +5.2% | -14.8% | 2.13% | 10.71倍 | 0.56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 |
| 大伸社 | - | +8.4% | -2.4% | - | - | - |
|
- |
| キャリア | 30,600円 | -6.3% | -86.2% | 0.00% | 518.64倍 | 1.39倍 |
|
人材派遣中堅。シニア派遣のシニアワーク、介護施設に看護師・介護士派遣のシニアケアが主力 |
| ＲＶＨ | 10,300円 | - | - | 0.00% | - | 3.48倍 |
|
３次元グラフィックスＬＳＩが祖業。買収した著名エステなどは次々売却。再生可能エネに参入 |
| フトン巻き | - | -23.8% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
