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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 67 | 68 | 66 | 67 | -1 | -1.5% | 9,000 |
| 2010/09/14 | 68 | 69 | 68 | 68 | ±0 | ±0% | 3,000 |
| 2010/09/13 | 68 | 68 | 68 | 68 | - | - | 1,000 |
| 2010/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/09 | 67 | 68 | 67 | 68 | -2 | -2.9% | 6,000 |
| 2010/09/08 | 70 | 70 | 70 | 70 | - | - | 1,000 |
| 2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/06 | 70 | 70 | 70 | 70 | - | - | 1,000 |
| 2010/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/02 | 68 | 69 | 68 | 69 | -1 | -1.4% | 4,000 |
| 2010/09/01 | 70 | 70 | 70 | 70 | +3 | +4.5% | 1,000 |
| 2010/08/31 | 67 | 67 | 67 | 67 | -3 | -4.3% | 3,000 |
| 2010/08/30 | 70 | 70 | 70 | 70 | ±0 | ±0% | 9,000 |
| 2010/08/27 | 69 | 70 | 69 | 70 | - | - | 2,000 |
| 2010/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/25 | 71 | 71 | 65 | 69 | -1 | -1.4% | 12,000 |
| 2010/08/24 | 70 | 70 | 70 | 70 | +2 | +2.9% | 1,000 |
| 2010/08/23 | 70 | 70 | 68 | 68 | -3 | -4.2% | 4,000 |
| 2010/08/20 | 71 | 71 | 71 | 71 | ±0 | ±0% | 2,000 |
| 2010/08/19 | 71 | 71 | 71 | 71 | - | - | 4,000 |
| 2010/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/17 | 64 | 64 | 64 | 64 | -2 | -3% | 5,000 |
| 2010/08/16 | 67 | 68 | 66 | 66 | - | - | 4,000 |
| 2010/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/12 | 70 | 70 | 68 | 68 | - | - | 4,000 |
| 2010/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/10 | 68 | 70 | 68 | 70 | +1 | +1.4% | 4,000 |
| 2010/08/09 | 69 | 69 | 69 | 69 | -1 | -1.4% | 1,000 |
| 2010/08/06 | 69 | 70 | 69 | 70 | +1 | +1.4% | 4,000 |
| 2010/08/05 | 69 | 69 | 69 | 69 | -1 | -1.4% | 1,000 |
| 2010/08/04 | 70 | 70 | 70 | 70 | -1 | -1.4% | 1,000 |
| 2010/08/03 | 71 | 71 | 71 | 71 | - | - | 1,000 |
| 2010/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/30 | 68 | 71 | 68 | 71 | - | - | 15,000 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/23 | 67 | 70 | 67 | 70 | - | - | 14,000 |
| 2010/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/21 | 67 | 67 | 67 | 67 | - | - | 4,000 |
| 2010/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/16 | 68 | 68 | 67 | 67 | -2 | -2.9% | 2,000 |
| 2010/07/15 | 69 | 69 | 69 | 69 | +1 | +1.5% | 7,000 |
| 2010/07/14 | 68 | 68 | 68 | 68 | ±0 | ±0% | 1,000 |
| 2010/07/13 | 69 | 69 | 68 | 68 | -1 | -1.4% | 3,000 |
| 2010/07/12 | 69 | 69 | 69 | 69 | ±0 | ±0% | 5,000 |
| 2010/07/09 | 68 | 69 | 68 | 69 | +1 | +1.5% | 5,000 |
| 2010/07/08 | 68 | 68 | 68 | 68 | ±0 | ±0% | 1,000 |
| 2010/07/07 | 68 | 68 | 68 | 68 | +1 | +1.5% | 7,000 |
3601～
3650
件表示中 / 3715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 | 138,700円 | +5.2% | -14.8% | 2.16% | 10.53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 |
| インテＭ | 83,000円 | +14.4% | +93.0% | 0.00% | 23.37倍 | 1.55倍 |
|
ＤＭＰ国内最大手。インターネット人口の約９割をカバーするデータを活用し事業展開 |
| トランスＧＧ | 15,200円 | -4.5% | - | 0.00% | - | 0.45倍 |
|
創薬研究マウス作製技術が強みのベンチャー。ＥＣやガラス加工設備商社など幅広く展開 |
| フトン巻き | - | -23.8% | - | - | - | - |
|
- |
| ＭＨグループ | 21,900円 | -2.5% | - | 0.23% | - | 4.62倍 |
|
美容室「モッズ・ヘア」を展開。主要株主に剣豪集団、中国展開に意欲的。韓国へも店舗網拡大 |
市場注目の銘柄
チャート関連のコラム
