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 |
|---|---|---|---|---|---|---|---|
| 2011/01/13 | 80 | 80 | 78 | 78 | -2 | -2.5% | 52,000 |
| 2011/01/12 | 78 | 80 | 78 | 80 | +2 | +2.6% | 113,000 |
| 2011/01/11 | 74 | 82 | 74 | 78 | +5 | +6.8% | 136,000 |
| 2011/01/07 | 73 | 73 | 72 | 73 | +1 | +1.4% | 18,000 |
| 2011/01/06 | 72 | 73 | 71 | 72 | +1 | +1.4% | 43,000 |
| 2011/01/05 | 72 | 72 | 71 | 71 | -1 | -1.4% | 53,000 |
| 2011/01/04 | 72 | 72 | 72 | 72 | +1 | +1.4% | 25,000 |
| 2010/12/30 | 71 | 75 | 71 | 71 | -1 | -1.4% | 43,000 |
| 2010/12/29 | 71 | 72 | 71 | 72 | +2 | +2.9% | 12,000 |
| 2010/12/28 | 69 | 71 | 69 | 70 | +1 | +1.4% | 33,000 |
| 2010/12/27 | 69 | 69 | 68 | 69 | -1 | -1.4% | 13,000 |
| 2010/12/24 | 70 | 71 | 69 | 70 | ±0 | ±0% | 40,000 |
| 2010/12/22 | 68 | 70 | 68 | 70 | +2 | +2.9% | 6,000 |
| 2010/12/21 | 68 | 69 | 68 | 68 | -1 | -1.4% | 31,000 |
| 2010/12/20 | 69 | 70 | 69 | 69 | +1 | +1.5% | 17,000 |
| 2010/12/17 | 70 | 70 | 68 | 68 | -2 | -2.9% | 35,000 |
| 2010/12/16 | 69 | 71 | 69 | 70 | +2 | +2.9% | 32,000 |
| 2010/12/15 | 68 | 69 | 68 | 68 | +1 | +1.5% | 47,000 |
| 2010/12/14 | 67 | 67 | 66 | 67 | +1 | +1.5% | 62,000 |
| 2010/12/13 | 66 | 67 | 66 | 66 | ±0 | ±0% | 51,000 |
| 2010/12/10 | 67 | 67 | 66 | 66 | -1 | -1.5% | 80,000 |
| 2010/12/09 | 68 | 68 | 67 | 67 | -1 | -1.5% | 70,000 |
| 2010/12/08 | 69 | 69 | 68 | 68 | -1 | -1.4% | 29,000 |
| 2010/12/07 | 68 | 69 | 68 | 69 | +2 | +3% | 92,000 |
| 2010/12/06 | 67 | 67 | 66 | 67 | ±0 | ±0% | 12,000 |
| 2010/12/03 | 67 | 67 | 67 | 67 | +1 | +1.5% | 11,000 |
| 2010/12/02 | 67 | 67 | 66 | 66 | -1 | -1.5% | 8,000 |
| 2010/12/01 | 67 | 69 | 67 | 67 | +1 | +1.5% | 8,000 |
| 2010/11/30 | 67 | 67 | 66 | 66 | -1 | -1.5% | 7,000 |
| 2010/11/29 | 68 | 68 | 67 | 67 | ±0 | ±0% | 4,000 |
| 2010/11/26 | 67 | 67 | 67 | 67 | +1 | +1.5% | 2,000 |
| 2010/11/25 | 67 | 69 | 66 | 66 | -1 | -1.5% | 6,000 |
| 2010/11/24 | 67 | 67 | 67 | 67 | ±0 | ±0% | 11,000 |
| 2010/11/22 | 67 | 67 | 67 | 67 | +2 | +3.1% | 1,000 |
| 2010/11/19 | 66 | 67 | 65 | 65 | ±0 | ±0% | 5,000 |
| 2010/11/18 | 64 | 65 | 64 | 65 | +1 | +1.6% | 10,000 |
| 2010/11/17 | 65 | 65 | 64 | 64 | ±0 | ±0% | 2,000 |
| 2010/11/16 | 63 | 66 | 63 | 64 | -1 | -1.5% | 12,000 |
| 2010/11/15 | 66 | 66 | 64 | 65 | ±0 | ±0% | 9,000 |
| 2010/11/12 | 64 | 65 | 64 | 65 | ±0 | ±0% | 5,000 |
| 2010/11/11 | 64 | 65 | 63 | 65 | +1 | +1.6% | 11,000 |
| 2010/11/10 | 66 | 66 | 62 | 64 | -1 | -1.5% | 16,000 |
| 2010/11/09 | 65 | 66 | 64 | 65 | ±0 | ±0% | 52,000 |
| 2010/11/08 | 64 | 65 | 64 | 65 | +1 | +1.6% | 2,000 |
| 2010/11/05 | 64 | 65 | 63 | 64 | - | - | 12,000 |
| 2010/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/02 | 67 | 67 | 67 | 67 | - | - | 3,000 |
| 2010/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/29 | 64 | 65 | 64 | 65 | +2 | +3.2% | 4,000 |
| 2010/10/28 | 66 | 66 | 61 | 63 | - | - | 27,000 |
3501～
3550
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
