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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 1,664 | 1,688 | 1,664 | 1,688 | +23 | +1.4% | 400 |
| 2023/11/13 | 1,664 | 1,671 | 1,652 | 1,665 | +42 | +2.6% | 700 |
| 2023/11/10 | 1,750 | 1,750 | 1,623 | 1,623 | -127 | -7.3% | 1,200 |
| 2023/11/09 | 1,750 | 1,764 | 1,736 | 1,750 | +6 | +0.3% | 2,900 |
| 2023/11/08 | 1,736 | 1,744 | 1,736 | 1,744 | +8 | +0.5% | 800 |
| 2023/11/07 | 1,736 | 1,736 | 1,736 | 1,736 | +27 | +1.6% | 200 |
| 2023/11/06 | 1,780 | 1,781 | 1,709 | 1,709 | -63 | -3.6% | 5,800 |
| 2023/11/02 | 1,770 | 1,773 | 1,769 | 1,772 | - | - | 800 |
| 2023/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/31 | 1,750 | 1,767 | 1,750 | 1,767 | +17 | +1% | 300 |
| 2023/10/30 | 1,750 | 1,750 | 1,750 | 1,750 | - | - | 100 |
| 2023/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/25 | 1,770 | 1,770 | 1,734 | 1,734 | -36 | -2% | 200 |
| 2023/10/24 | 1,770 | 1,770 | 1,770 | 1,770 | - | - | 100 |
| 2023/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/20 | 1,754 | 1,779 | 1,754 | 1,779 | +36 | +2.1% | 300 |
| 2023/10/19 | 1,775 | 1,777 | 1,743 | 1,743 | -32 | -1.8% | 1,500 |
| 2023/10/18 | 1,790 | 1,798 | 1,775 | 1,775 | -8 | -0.4% | 800 |
| 2023/10/17 | 1,782 | 1,783 | 1,780 | 1,783 | +2 | +0.1% | 400 |
| 2023/10/16 | 1,770 | 1,787 | 1,770 | 1,781 | - | - | 1,000 |
| 2023/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/12 | 1,771 | 1,778 | 1,770 | 1,778 | +8 | +0.5% | 400 |
| 2023/10/11 | 1,776 | 1,776 | 1,770 | 1,770 | +1 | +0.1% | 800 |
| 2023/10/10 | 1,770 | 1,770 | 1,768 | 1,769 | +12 | +0.7% | 1,300 |
| 2023/10/06 | 1,780 | 1,780 | 1,757 | 1,757 | -4 | -0.2% | 200 |
| 2023/10/05 | 1,793 | 1,793 | 1,761 | 1,761 | - | - | 600 |
| 2023/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/03 | 1,756 | 1,756 | 1,753 | 1,753 | +7 | +0.4% | 200 |
| 2023/10/02 | 1,747 | 1,747 | 1,746 | 1,746 | - | - | 300 |
| 2023/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/28 | 1,732 | 1,754 | 1,730 | 1,754 | -10 | -0.6% | 800 |
| 2023/09/27 | 1,760 | 1,770 | 1,760 | 1,764 | +5 | +0.3% | 300 |
| 2023/09/26 | 1,783 | 1,783 | 1,759 | 1,759 | -31 | -1.7% | 400 |
| 2023/09/25 | 1,796 | 1,796 | 1,780 | 1,790 | +5 | +0.3% | 500 |
| 2023/09/22 | 1,790 | 1,790 | 1,780 | 1,785 | -5 | -0.3% | 800 |
| 2023/09/21 | 1,792 | 1,792 | 1,790 | 1,790 | +1 | +0.1% | 400 |
| 2023/09/20 | 1,791 | 1,797 | 1,780 | 1,789 | +5 | +0.3% | 2,000 |
| 2023/09/19 | 1,783 | 1,784 | 1,780 | 1,784 | +1 | +0.1% | 1,800 |
| 2023/09/15 | 1,780 | 1,783 | 1,780 | 1,783 | +12 | +0.7% | 1,400 |
| 2023/09/14 | 1,780 | 1,780 | 1,771 | 1,771 | - | - | 200 |
| 2023/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/12 | 1,770 | 1,770 | 1,768 | 1,768 | -2 | -0.1% | 200 |
| 2023/09/11 | 1,785 | 1,785 | 1,770 | 1,770 | -18 | -1% | 600 |
| 2023/09/08 | 1,780 | 1,794 | 1,780 | 1,788 | +12 | +0.7% | 300 |
| 2023/09/07 | 1,790 | 1,799 | 1,776 | 1,776 | -17 | -0.9% | 1,900 |
| 2023/09/06 | 1,800 | 1,800 | 1,780 | 1,793 | -7 | -0.4% | 4,500 |
| 2023/09/05 | 1,807 | 1,809 | 1,791 | 1,800 | -5 | -0.3% | 3,400 |
| 2023/09/04 | 1,789 | 1,805 | 1,787 | 1,805 | +6 | +0.3% | 1,500 |
| 2023/09/01 | 1,800 | 1,800 | 1,790 | 1,799 | +2 | +0.1% | 1,600 |
401～
450
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
