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 |
|---|---|---|---|---|---|---|---|
| 2010/06/28 | 68 | 68 | 67 | 68 | +1 | +1.5% | 12,000 |
| 2010/06/25 | 68 | 68 | 67 | 67 | -1 | -1.5% | 8,000 |
| 2010/06/24 | 68 | 68 | 68 | 68 | +1 | +1.5% | 3,000 |
| 2010/06/23 | 70 | 71 | 65 | 67 | -2 | -2.9% | 75,000 |
| 2010/06/22 | 70 | 70 | 69 | 69 | +1 | +1.5% | 5,000 |
| 2010/06/21 | 66 | 68 | 66 | 68 | - | - | 15,000 |
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 68 | 70 | 68 | 69 | +2 | +3% | 5,000 |
| 2010/06/15 | 67 | 67 | 67 | 67 | -1 | -1.5% | 3,000 |
| 2010/06/14 | 67 | 68 | 67 | 68 | +1 | +1.5% | 9,000 |
| 2010/06/11 | 67 | 67 | 67 | 67 | +1 | +1.5% | 6,000 |
| 2010/06/10 | 66 | 68 | 66 | 66 | ±0 | ±0% | 15,000 |
| 2010/06/09 | 66 | 66 | 66 | 66 | +1 | +1.5% | 1,000 |
| 2010/06/08 | 65 | 65 | 65 | 65 | -2 | -3% | 3,000 |
| 2010/06/07 | 66 | 67 | 65 | 67 | -1 | -1.5% | 7,000 |
| 2010/06/04 | 70 | 70 | 68 | 68 | -2 | -2.9% | 13,000 |
| 2010/06/03 | 69 | 70 | 69 | 70 | +2 | +2.9% | 6,000 |
| 2010/06/02 | 69 | 69 | 68 | 68 | ±0 | ±0% | 10,000 |
| 2010/06/01 | 68 | 68 | 68 | 68 | -1 | -1.4% | 3,000 |
| 2010/05/31 | 69 | 69 | 69 | 69 | +1 | +1.5% | 5,000 |
| 2010/05/28 | 70 | 70 | 68 | 68 | +1 | +1.5% | 5,000 |
| 2010/05/27 | 62 | 67 | 62 | 67 | +4 | +6.3% | 6,000 |
| 2010/05/26 | 65 | 65 | 63 | 63 | -2 | -3.1% | 6,000 |
| 2010/05/25 | 66 | 66 | 65 | 65 | -1 | -1.5% | 9,000 |
| 2010/05/24 | 66 | 66 | 66 | 66 | ±0 | ±0% | 2,000 |
| 2010/05/21 | 66 | 66 | 63 | 66 | -1 | -1.5% | 12,000 |
| 2010/05/20 | 67 | 67 | 67 | 67 | -2 | -2.9% | 9,000 |
| 2010/05/19 | 68 | 69 | 67 | 69 | -1 | -1.4% | 30,000 |
| 2010/05/18 | 71 | 71 | 69 | 70 | -2 | -2.8% | 38,000 |
| 2010/05/17 | 73 | 73 | 72 | 72 | -1 | -1.4% | 8,000 |
| 2010/05/14 | 73 | 73 | 73 | 73 | - | - | 7,000 |
| 2010/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/12 | 73 | 73 | 72 | 72 | -1 | -1.4% | 2,000 |
| 2010/05/11 | 73 | 73 | 73 | 73 | +1 | +1.4% | 10,000 |
| 2010/05/10 | 72 | 72 | 72 | 72 | -1 | -1.4% | 4,000 |
| 2010/05/07 | 72 | 73 | 72 | 73 | -1 | -1.4% | 18,000 |
| 2010/05/06 | 75 | 75 | 74 | 74 | -2 | -2.6% | 12,000 |
| 2010/04/30 | 76 | 76 | 76 | 76 | -1 | -1.3% | 4,000 |
| 2010/04/28 | 77 | 77 | 76 | 77 | ±0 | ±0% | 10,000 |
| 2010/04/27 | 78 | 79 | 77 | 77 | -1 | -1.3% | 15,000 |
| 2010/04/26 | 80 | 80 | 78 | 78 | -2 | -2.5% | 5,000 |
| 2010/04/23 | 76 | 80 | 74 | 80 | +6 | +8.1% | 33,000 |
| 2010/04/22 | 76 | 76 | 74 | 74 | -1 | -1.3% | 7,000 |
| 2010/04/21 | 74 | 75 | 74 | 75 | +1 | +1.4% | 3,000 |
| 2010/04/20 | 74 | 74 | 73 | 74 | ±0 | ±0% | 11,000 |
| 2010/04/19 | 76 | 76 | 74 | 74 | -1 | -1.3% | 6,000 |
| 2010/04/16 | 78 | 78 | 75 | 75 | -4 | -5.1% | 30,000 |
| 2010/04/15 | 78 | 80 | 78 | 79 | +2 | +2.6% | 11,000 |
| 2010/04/14 | 77 | 77 | 77 | 77 | ±0 | ±0% | 2,000 |
3401～
3450
件表示中 / 3459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 | 159,700円 | +1.7% | +5.5% | - | - | - |
|
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 |
| Ａｔｌａｓ | 40,700円 | -12.7% | - | 0.00% | - | 1.20倍 |
|
フィンテック領域のコンサルティングとプロジェクト実行支援サービスを提供。決済分野が主 |
| ジャパＭ＆Ａ | 199,500円 | +21.4% | +45.8% | 0.00% | 17.42倍 | 4.99倍 |
|
低単価報酬の中小企業向けに特化、事業承継に強いＭ＆Ａ仲介。「相談されたら断らない」が理念 |
| サンキャピタル | 2,100円 | +812.0% | - | 0.00% | 56.76倍 | 18.26倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| 日本和装 | 32,500円 | +2.1% | +1.7% | 4.00% | 13.39倍 | 0.85倍 |
|
着物、帯、和装小物などの販売仲介業者で手数料収入が収益源。無料着物着付け教室を展開 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
