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 |
|---|---|---|---|---|---|---|---|
| 2012/01/20 | 96 | 97 | 93 | 97 | +1 | +1% | 146,000 |
| 2012/01/19 | 100 | 104 | 96 | 96 | +1 | +1.1% | 684,000 |
| 2012/01/18 | 95 | 98 | 93 | 95 | ±0 | ±0% | 264,000 |
| 2012/01/17 | 85 | 96 | 85 | 95 | +10 | +11.8% | 485,000 |
| 2012/01/16 | 86 | 86 | 84 | 85 | -2 | -2.3% | 25,000 |
| 2012/01/13 | 83 | 87 | 83 | 87 | +3 | +3.6% | 77,000 |
| 2012/01/12 | 85 | 86 | 84 | 84 | -3 | -3.4% | 43,000 |
| 2012/01/11 | 92 | 93 | 79 | 87 | -5 | -5.4% | 245,000 |
| 2012/01/10 | 90 | 94 | 89 | 92 | +2 | +2.2% | 57,000 |
| 2012/01/06 | 86 | 93 | 86 | 90 | +3 | +3.4% | 181,000 |
| 2012/01/05 | 85 | 91 | 85 | 87 | -1 | -1.1% | 69,000 |
| 2012/01/04 | 86 | 90 | 85 | 88 | +4 | +4.8% | 111,000 |
| 2011/12/30 | 80 | 97 | 79 | 84 | +5 | +6.3% | 513,000 |
| 2011/12/29 | 80 | 80 | 78 | 79 | +1 | +1.3% | 17,000 |
| 2011/12/28 | 80 | 80 | 78 | 78 | -3 | -3.7% | 38,000 |
| 2011/12/27 | 79 | 81 | 78 | 81 | +3 | +3.8% | 42,000 |
| 2011/12/26 | 81 | 81 | 78 | 78 | -3 | -3.7% | 47,000 |
| 2011/12/22 | 82 | 83 | 81 | 81 | ±0 | ±0% | 29,000 |
| 2011/12/21 | 83 | 83 | 80 | 81 | -1 | -1.2% | 52,000 |
| 2011/12/20 | 79 | 83 | 78 | 82 | +2 | +2.5% | 81,000 |
| 2011/12/19 | 84 | 84 | 79 | 80 | -5 | -5.9% | 144,000 |
| 2011/12/16 | 90 | 90 | 84 | 85 | -5 | -5.6% | 134,000 |
| 2011/12/15 | 98 | 98 | 89 | 90 | -8 | -8.2% | 127,000 |
| 2011/12/14 | 98 | 100 | 96 | 98 | ±0 | ±0% | 65,000 |
| 2011/12/13 | 99 | 100 | 97 | 98 | -1 | -1% | 84,000 |
| 2011/12/12 | 105 | 106 | 99 | 99 | -3 | -2.9% | 293,000 |
| 2011/12/09 | 94 | 103 | 94 | 102 | +7 | +7.4% | 632,000 |
| 2011/12/08 | 96 | 96 | 93 | 95 | -4 | -4% | 166,000 |
| 2011/12/07 | 88 | 101 | 88 | 99 | +12 | +13.8% | 999,000 |
| 2011/12/06 | 88 | 90 | 86 | 87 | -2 | -2.2% | 192,000 |
| 2011/12/05 | 90 | 90 | 87 | 89 | +1 | +1.1% | 119,000 |
| 2011/12/02 | 93 | 93 | 88 | 88 | ±0 | ±0% | 431,000 |
| 2011/12/01 | 87 | 91 | 86 | 88 | +1 | +1.1% | 375,000 |
| 2011/11/30 | 92 | 93 | 86 | 87 | -4 | -4.4% | 534,000 |
| 2011/11/29 | 99 | 99 | 91 | 91 | -9 | -9% | 441,000 |
| 2011/11/28 | 103 | 110 | 91 | 100 | +5 | +5.3% | 1,526,000 |
| 2011/11/25 | 120 | 131 | 93 | 95 | -20 | -17.4% | 2,545,000 |
| 2011/11/24 | 100 | 115 | 90 | 115 | +30 | +35.3% | 2,771,000 |
| 2011/11/22 | 67 | 92 | 67 | 85 | +18 | +26.9% | 813,000 |
| 2011/11/21 | 68 | 68 | 67 | 67 | -1 | -1.5% | 11,000 |
| 2011/11/18 | 69 | 69 | 68 | 68 | -1 | -1.4% | 3,000 |
| 2011/11/17 | 71 | 71 | 69 | 69 | -2 | -2.8% | 16,000 |
| 2011/11/16 | 72 | 72 | 71 | 71 | -2 | -2.7% | 9,000 |
| 2011/11/15 | 70 | 73 | 70 | 73 | +3 | +4.3% | 29,000 |
| 2011/11/14 | 69 | 70 | 69 | 70 | +2 | +2.9% | 33,000 |
| 2011/11/11 | 67 | 68 | 67 | 68 | ±0 | ±0% | 8,000 |
| 2011/11/10 | 69 | 69 | 68 | 68 | -2 | -2.9% | 12,000 |
| 2011/11/09 | 71 | 71 | 68 | 70 | -1 | -1.4% | 33,000 |
| 2011/11/08 | 73 | 73 | 70 | 71 | -3 | -4.1% | 55,000 |
| 2011/11/07 | 71 | 74 | 70 | 74 | +3 | +4.2% | 64,000 |
3251～
3300
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
