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 |
|---|---|---|---|---|---|---|---|
| 2011/08/11 | 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 |
| 2011/06/10 | 83 | 85 | 83 | 84 | ±0 | ±0% | 6,000 |
| 2011/06/09 | 83 | 84 | 81 | 84 | ±0 | ±0% | 23,000 |
| 2011/06/08 | 83 | 84 | 83 | 84 | -1 | -1.2% | 6,000 |
| 2011/06/07 | 83 | 85 | 83 | 85 | +2 | +2.4% | 9,000 |
| 2011/06/06 | 86 | 86 | 83 | 83 | -2 | -2.4% | 7,000 |
| 2011/06/03 | 83 | 87 | 83 | 85 | +2 | +2.4% | 12,000 |
| 2011/06/02 | 86 | 90 | 83 | 83 | -3 | -3.5% | 51,000 |
3401～
3450
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 | 139,000円 | +5.2% | -14.8% | 2.16% | 10.55倍 | 0.55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 | 9,000円 | +29.2% | - | 0.00% | - | 8.70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 | 104,700円 | +7.0% | +9.4% | 3.63% | 5.73倍 | 0.72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 | 10,000円 | - | - | 0.00% | - | 3.38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
