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 |
|---|---|---|---|---|---|---|---|
| 2011/03/28 | 109 | 110 | 102 | 110 | -14 | -11.3% | 245,000 |
| 2011/03/25 | 123 | 140 | 117 | 124 | +6 | +5.1% | 395,000 |
| 2011/03/24 | 123 | 123 | 111 | 118 | +10 | +9.3% | 291,000 |
| 2011/03/23 | 105 | 121 | 99 | 108 | +5 | +4.9% | 514,000 |
| 2011/03/22 | 100 | 106 | 97 | 103 | +12 | +13.2% | 422,000 |
| 2011/03/18 | 85 | 93 | 85 | 91 | +10 | +12.3% | 122,000 |
| 2011/03/17 | 78 | 97 | 73 | 81 | +1 | +1.3% | 171,000 |
| 2011/03/16 | 78 | 88 | 77 | 80 | -3 | -3.6% | 57,000 |
| 2011/03/15 | 105 | 107 | 67 | 83 | -17 | -17% | 421,000 |
| 2011/03/14 | 90 | 100 | 85 | 100 | +27 | +37% | 809,000 |
| 2011/03/11 | 68 | 73 | 68 | 73 | +4 | +5.8% | 32,000 |
| 2011/03/10 | 69 | 72 | 69 | 69 | -1 | -1.4% | 38,000 |
| 2011/03/09 | 68 | 70 | 68 | 70 | +1 | +1.4% | 24,000 |
| 2011/03/08 | 68 | 69 | 68 | 69 | ±0 | ±0% | 12,000 |
| 2011/03/07 | 68 | 69 | 68 | 69 | +1 | +1.5% | 20,000 |
| 2011/03/04 | 68 | 68 | 67 | 68 | ±0 | ±0% | 44,000 |
| 2011/03/03 | 67 | 68 | 67 | 68 | +1 | +1.5% | 13,000 |
| 2011/03/02 | 68 | 68 | 67 | 67 | -1 | -1.5% | 14,000 |
| 2011/03/01 | 68 | 69 | 68 | 68 | ±0 | ±0% | 5,000 |
| 2011/02/28 | 68 | 69 | 67 | 68 | -1 | -1.4% | 28,000 |
| 2011/02/25 | 69 | 69 | 68 | 69 | +1 | +1.5% | 12,000 |
| 2011/02/24 | 67 | 69 | 67 | 68 | +2 | +3% | 56,000 |
| 2011/02/23 | 66 | 67 | 66 | 66 | -1 | -1.5% | 18,000 |
| 2011/02/22 | 70 | 70 | 66 | 67 | -2 | -2.9% | 43,000 |
| 2011/02/21 | 68 | 69 | 68 | 69 | +2 | +3% | 25,000 |
| 2011/02/18 | 64 | 67 | 64 | 67 | +3 | +4.7% | 87,000 |
| 2011/02/17 | 69 | 69 | 64 | 64 | -4 | -5.9% | 77,000 |
| 2011/02/16 | 68 | 69 | 67 | 68 | -1 | -1.4% | 48,000 |
| 2011/02/15 | 70 | 71 | 69 | 69 | -2 | -2.8% | 45,000 |
| 2011/02/14 | 73 | 73 | 69 | 71 | - | - | 155,000 |
| 2011/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/09 | 81 | 81 | 79 | 80 | -1 | -1.2% | 28,000 |
| 2011/02/08 | 82 | 82 | 80 | 81 | ±0 | ±0% | 26,000 |
| 2011/02/07 | 80 | 81 | 79 | 81 | +1 | +1.3% | 19,000 |
| 2011/02/04 | 80 | 81 | 80 | 80 | ±0 | ±0% | 23,000 |
| 2011/02/03 | 80 | 81 | 80 | 80 | ±0 | ±0% | 11,000 |
| 2011/02/02 | 81 | 81 | 80 | 80 | ±0 | ±0% | 24,000 |
| 2011/02/01 | 79 | 80 | 79 | 80 | -1 | -1.2% | 4,000 |
| 2011/01/31 | 78 | 81 | 78 | 81 | ±0 | ±0% | 18,000 |
| 2011/01/28 | 82 | 82 | 80 | 81 | -1 | -1.2% | 12,000 |
| 2011/01/27 | 78 | 82 | 77 | 82 | +3 | +3.8% | 49,000 |
| 2011/01/26 | 78 | 79 | 78 | 79 | +3 | +3.9% | 21,000 |
| 2011/01/25 | 76 | 77 | 75 | 76 | +1 | +1.3% | 13,000 |
| 2011/01/24 | 75 | 75 | 75 | 75 | ±0 | ±0% | 4,000 |
| 2011/01/21 | 77 | 77 | 75 | 75 | -1 | -1.3% | 30,000 |
| 2011/01/20 | 77 | 77 | 76 | 76 | -2 | -2.6% | 36,000 |
| 2011/01/19 | 76 | 79 | 76 | 78 | +2 | +2.6% | 21,000 |
| 2011/01/18 | 76 | 77 | 75 | 76 | ±0 | ±0% | 13,000 |
| 2011/01/17 | 76 | 76 | 76 | 76 | -1 | -1.3% | 31,000 |
| 2011/01/14 | 78 | 78 | 77 | 77 | -1 | -1.3% | 42,000 |
3451～
3500
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
