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 |
|---|---|---|---|---|---|---|---|
| 2011/10/25 | 75 | 75 | 74 | 75 | +1 | +1.4% | 15,000 |
| 2011/10/24 | 73 | 74 | 72 | 74 | +1 | +1.4% | 16,000 |
| 2011/10/21 | 74 | 74 | 73 | 73 | -1 | -1.4% | 17,000 |
| 2011/10/20 | 74 | 74 | 74 | 74 | -2 | -2.6% | 1,000 |
| 2011/10/19 | 76 | 76 | 75 | 76 | +1 | +1.3% | 19,000 |
| 2011/10/18 | 75 | 75 | 74 | 75 | ±0 | ±0% | 11,000 |
| 2011/10/17 | 73 | 75 | 73 | 75 | +2 | +2.7% | 29,000 |
| 2011/10/14 | 71 | 73 | 71 | 73 | ±0 | ±0% | 20,000 |
| 2011/10/13 | 69 | 73 | 68 | 73 | +4 | +5.8% | 21,000 |
| 2011/10/12 | 68 | 69 | 68 | 69 | -1 | -1.4% | 11,000 |
| 2011/10/11 | 68 | 70 | 68 | 70 | +3 | +4.5% | 11,000 |
| 2011/10/07 | 68 | 68 | 66 | 67 | -1 | -1.5% | 19,000 |
| 2011/10/06 | 69 | 69 | 67 | 68 | -1 | -1.4% | 18,000 |
| 2011/10/05 | 71 | 71 | 69 | 69 | -2 | -2.8% | 24,000 |
| 2011/10/04 | 71 | 71 | 70 | 71 | ±0 | ±0% | 24,000 |
| 2011/10/03 | 72 | 72 | 71 | 71 | -1 | -1.4% | 3,000 |
| 2011/09/30 | 70 | 74 | 70 | 72 | +3 | +4.3% | 23,000 |
| 2011/09/29 | 68 | 69 | 68 | 69 | +1 | +1.5% | 11,000 |
| 2011/09/28 | 67 | 70 | 67 | 68 | ±0 | ±0% | 12,000 |
| 2011/09/27 | 68 | 68 | 66 | 68 | +2 | +3% | 27,000 |
| 2011/09/26 | 69 | 69 | 66 | 66 | -6 | -8.3% | 38,000 |
| 2011/09/22 | 73 | 73 | 71 | 72 | ±0 | ±0% | 30,000 |
| 2011/09/21 | 73 | 73 | 72 | 72 | -1 | -1.4% | 14,000 |
| 2011/09/20 | 72 | 73 | 72 | 73 | +1 | +1.4% | 14,000 |
| 2011/09/16 | 74 | 74 | 72 | 72 | -2 | -2.7% | 43,000 |
| 2011/09/15 | 75 | 75 | 74 | 74 | -1 | -1.3% | 10,000 |
| 2011/09/14 | 77 | 77 | 75 | 75 | -1 | -1.3% | 6,000 |
| 2011/09/13 | 76 | 78 | 75 | 76 | +1 | +1.3% | 13,000 |
| 2011/09/12 | 78 | 78 | 75 | 75 | -3 | -3.8% | 17,000 |
| 2011/09/09 | 78 | 79 | 78 | 78 | -1 | -1.3% | 4,000 |
| 2011/09/08 | 79 | 79 | 79 | 79 | ±0 | ±0% | 1,000 |
| 2011/09/07 | 79 | 79 | 79 | 79 | +1 | +1.3% | 10,000 |
| 2011/09/06 | 79 | 79 | 78 | 78 | -2 | -2.5% | 7,000 |
| 2011/09/05 | 81 | 81 | 80 | 80 | -2 | -2.4% | 2,000 |
| 2011/09/02 | 79 | 82 | 78 | 82 | +2 | +2.5% | 16,000 |
| 2011/09/01 | 80 | 80 | 76 | 80 | ±0 | ±0% | 18,000 |
| 2011/08/31 | 81 | 81 | 80 | 80 | -1 | -1.2% | 4,000 |
| 2011/08/30 | 82 | 82 | 81 | 81 | +1 | +1.3% | 15,000 |
| 2011/08/29 | 80 | 82 | 80 | 80 | ±0 | ±0% | 12,000 |
| 2011/08/26 | 79 | 80 | 79 | 80 | +1 | +1.3% | 9,000 |
| 2011/08/25 | 78 | 79 | 78 | 79 | ±0 | ±0% | 4,000 |
| 2011/08/24 | 79 | 79 | 76 | 79 | +1 | +1.3% | 9,000 |
| 2011/08/23 | 78 | 78 | 78 | 78 | +1 | +1.3% | 6,000 |
| 2011/08/22 | 77 | 78 | 77 | 77 | -2 | -2.5% | 3,000 |
| 2011/08/19 | 78 | 79 | 78 | 79 | ±0 | ±0% | 15,000 |
| 2011/08/18 | 81 | 81 | 79 | 79 | -3 | -3.7% | 16,000 |
| 2011/08/17 | 78 | 82 | 77 | 82 | +4 | +5.1% | 29,000 |
| 2011/08/16 | 79 | 81 | 78 | 78 | -1 | -1.3% | 14,000 |
| 2011/08/15 | 79 | 80 | 79 | 79 | +1 | +1.3% | 4,000 |
| 2011/08/12 | 81 | 81 | 78 | 78 | -2 | -2.5% | 27,000 |
3351～
3400
件表示中 / 3735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 |
| Ｄｅｆコンサル | 9,300円 | +29.2% | - | 0.00% | - | 8.99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 |
| エフビ介護 | 105,700円 | +7.0% | +9.4% | 3.60% | 5.78倍 | 0.73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 |
| フトン巻き | - | -23.8% | - | - | - | - |
|
- |
| ＲＶＨ | 11,500円 | - | - | 0.00% | - | 3.89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 |
市場注目の銘柄
チャート関連のコラム
