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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 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 |
| 2010/04/13 | 76 | 77 | 76 | 77 | ±0 | ±0% | 20,000 |
| 2010/04/12 | 74 | 77 | 74 | 77 | +4 | +5.5% | 28,000 |
| 2010/04/09 | 73 | 73 | 73 | 73 | +2 | +2.8% | 16,000 |
| 2010/04/08 | 74 | 74 | 71 | 71 | -3 | -4.1% | 28,000 |
| 2010/04/07 | 72 | 74 | 72 | 74 | +2 | +2.8% | 16,000 |
| 2010/04/06 | 72 | 72 | 72 | 72 | ±0 | ±0% | 8,000 |
| 2010/04/05 | 71 | 72 | 71 | 72 | ±0 | ±0% | 6,000 |
| 2010/04/02 | 72 | 72 | 72 | 72 | ±0 | ±0% | 6,000 |
| 2010/04/01 | 71 | 72 | 71 | 72 | - | - | 31,000 |
3651～
3692
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
