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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 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 |
| 2011/08/11 | 71 | 80 | 71 | 80 | +7 | +9.6% | 46,000 |
| 2011/08/10 | 75 | 76 | 71 | 73 | +1 | +1.4% | 38,000 |
| 2011/08/09 | 71 | 72 | 67 | 72 | -4 | -5.3% | 70,000 |
| 2011/08/08 | 79 | 79 | 75 | 76 | -5 | -6.2% | 36,000 |
| 2011/08/05 | 80 | 81 | 78 | 81 | -2 | -2.4% | 54,000 |
| 2011/08/04 | 82 | 83 | 82 | 83 | ±0 | ±0% | 15,000 |
| 2011/08/03 | 83 | 83 | 82 | 83 | -1 | -1.2% | 8,000 |
| 2011/08/02 | 86 | 86 | 84 | 84 | -2 | -2.3% | 19,000 |
| 2011/08/01 | 86 | 87 | 85 | 86 | +1 | +1.2% | 18,000 |
| 2011/07/29 | 83 | 85 | 83 | 85 | ±0 | ±0% | 25,000 |
| 2011/07/28 | 86 | 86 | 84 | 85 | -2 | -2.3% | 24,000 |
| 2011/07/27 | 87 | 87 | 87 | 87 | ±0 | ±0% | 3,000 |
| 2011/07/26 | 87 | 87 | 87 | 87 | ±0 | ±0% | 7,000 |
| 2011/07/25 | 88 | 89 | 86 | 87 | -1 | -1.1% | 21,000 |
| 2011/07/22 | 89 | 89 | 88 | 88 | -1 | -1.1% | 23,000 |
| 2011/07/21 | 89 | 90 | 89 | 89 | +1 | +1.1% | 24,000 |
| 2011/07/20 | 89 | 90 | 88 | 88 | -1 | -1.1% | 24,000 |
| 2011/07/19 | 90 | 90 | 88 | 89 | ±0 | ±0% | 16,000 |
| 2011/07/15 | 89 | 90 | 89 | 89 | -1 | -1.1% | 9,000 |
| 2011/07/14 | 90 | 91 | 88 | 90 | -1 | -1.1% | 29,000 |
| 2011/07/13 | 89 | 92 | 89 | 91 | +2 | +2.2% | 35,000 |
| 2011/07/12 | 93 | 93 | 88 | 89 | -4 | -4.3% | 86,000 |
| 2011/07/11 | 93 | 94 | 93 | 93 | -1 | -1.1% | 11,000 |
| 2011/07/08 | 95 | 95 | 93 | 94 | ±0 | ±0% | 24,000 |
| 2011/07/07 | 93 | 94 | 93 | 94 | -1 | -1.1% | 5,000 |
| 2011/07/06 | 94 | 95 | 93 | 95 | ±0 | ±0% | 12,000 |
| 2011/07/05 | 95 | 95 | 93 | 95 | -1 | -1% | 41,000 |
| 2011/07/04 | 95 | 96 | 95 | 96 | +1 | +1.1% | 13,000 |
| 2011/07/01 | 96 | 96 | 95 | 95 | -2 | -2.1% | 8,000 |
| 2011/06/30 | 96 | 97 | 95 | 97 | +1 | +1% | 16,000 |
| 2011/06/29 | 94 | 96 | 94 | 96 | +1 | +1.1% | 12,000 |
| 2011/06/28 | 100 | 100 | 95 | 95 | -5 | -5% | 25,000 |
| 2011/06/27 | 100 | 102 | 100 | 100 | +1 | +1% | 10,000 |
| 2011/06/24 | 96 | 99 | 96 | 99 | +3 | +3.1% | 26,000 |
| 2011/06/23 | 96 | 96 | 92 | 96 | ±0 | ±0% | 15,000 |
| 2011/06/22 | 96 | 96 | 92 | 96 | ±0 | ±0% | 27,000 |
| 2011/06/21 | 97 | 97 | 95 | 96 | +2 | +2.1% | 19,000 |
| 2011/06/20 | 96 | 96 | 94 | 94 | -1 | -1.1% | 15,000 |
| 2011/06/17 | 102 | 102 | 95 | 95 | -5 | -5% | 33,000 |
| 2011/06/16 | 96 | 102 | 90 | 100 | +4 | +4.2% | 303,000 |
| 2011/06/15 | 95 | 98 | 94 | 96 | +3 | +3.2% | 149,000 |
| 2011/06/14 | 85 | 93 | 85 | 93 | - | - | 105,000 |
| 2011/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
3351～
3400
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
