明星工業の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/05/10 | 1,367 | 1,427 | 1,264 | 1,299 | -63 | -4.6% | 307,900 |
2024/05/09 | 1,346 | 1,362 | 1,331 | 1,362 | +27 | +2% | 63,000 |
2024/05/08 | 1,327 | 1,340 | 1,326 | 1,335 | -1 | -0.1% | 71,600 |
2024/05/07 | 1,350 | 1,350 | 1,331 | 1,336 | +1 | +0.1% | 62,900 |
2024/05/02 | 1,327 | 1,342 | 1,326 | 1,335 | +3 | +0.2% | 51,300 |
2024/05/01 | 1,318 | 1,342 | 1,317 | 1,332 | -16 | -1.2% | 65,200 |
2024/04/30 | 1,340 | 1,350 | 1,317 | 1,348 | +20 | +1.5% | 194,200 |
2024/04/26 | 1,253 | 1,343 | 1,242 | 1,328 | +135 | +11.3% | 590,300 |
2024/04/25 | 1,232 | 1,232 | 1,192 | 1,193 | -53 | -4.3% | 97,600 |
2024/04/24 | 1,235 | 1,255 | 1,229 | 1,246 | +17 | +1.4% | 48,600 |
2024/04/23 | 1,235 | 1,242 | 1,220 | 1,229 | +2 | +0.2% | 30,000 |
2024/04/22 | 1,232 | 1,245 | 1,221 | 1,227 | +21 | +1.7% | 64,400 |
2024/04/19 | 1,237 | 1,241 | 1,190 | 1,206 | -41 | -3.3% | 108,700 |
2024/04/18 | 1,243 | 1,252 | 1,229 | 1,247 | +16 | +1.3% | 35,400 |
2024/04/17 | 1,230 | 1,240 | 1,209 | 1,231 | +12 | +1% | 59,300 |
2024/04/16 | 1,242 | 1,244 | 1,210 | 1,219 | -44 | -3.5% | 63,600 |
2024/04/15 | 1,231 | 1,263 | 1,229 | 1,263 | +11 | +0.9% | 50,500 |
2024/04/12 | 1,275 | 1,276 | 1,252 | 1,252 | -18 | -1.4% | 35,900 |
2024/04/11 | 1,251 | 1,273 | 1,249 | 1,270 | -2 | -0.2% | 54,400 |
2024/04/10 | 1,275 | 1,283 | 1,271 | 1,272 | -4 | -0.3% | 21,400 |
2024/04/09 | 1,295 | 1,295 | 1,272 | 1,276 | -4 | -0.3% | 37,700 |
2024/04/08 | 1,282 | 1,293 | 1,277 | 1,280 | +10 | +0.8% | 37,700 |
2024/04/05 | 1,265 | 1,274 | 1,251 | 1,270 | -11 | -0.9% | 48,300 |
2024/04/04 | 1,284 | 1,298 | 1,270 | 1,281 | +3 | +0.2% | 66,900 |
2024/04/03 | 1,264 | 1,285 | 1,252 | 1,278 | +11 | +0.9% | 60,900 |
2024/04/02 | 1,285 | 1,292 | 1,267 | 1,267 | -18 | -1.4% | 67,200 |
2024/04/01 | 1,305 | 1,313 | 1,275 | 1,285 | -28 | -2.1% | 64,400 |
2024/03/29 | 1,313 | 1,316 | 1,288 | 1,313 | ±0 | ±0% | 67,900 |
2024/03/28 | 1,348 | 1,349 | 1,305 | 1,313 | -55 | -4% | 161,300 |
2024/03/27 | 1,377 | 1,383 | 1,363 | 1,368 | -7 | -0.5% | 350,300 |
2024/03/26 | 1,347 | 1,382 | 1,347 | 1,375 | +21 | +1.6% | 136,500 |
2024/03/25 | 1,362 | 1,387 | 1,350 | 1,354 | +8 | +0.6% | 203,500 |
2024/03/22 | 1,316 | 1,347 | 1,313 | 1,346 | +45 | +3.5% | 267,700 |
2024/03/21 | 1,285 | 1,310 | 1,279 | 1,301 | +32 | +2.5% | 238,100 |
2024/03/19 | 1,267 | 1,270 | 1,250 | 1,269 | -3 | -0.2% | 120,000 |
2024/03/18 | 1,283 | 1,283 | 1,264 | 1,272 | -3 | -0.2% | 222,100 |
2024/03/15 | 1,285 | 1,285 | 1,246 | 1,275 | -14 | -1.1% | 203,600 |
2024/03/14 | 1,287 | 1,295 | 1,281 | 1,289 | +2 | +0.2% | 86,700 |
2024/03/13 | 1,310 | 1,310 | 1,274 | 1,287 | -5 | -0.4% | 97,700 |
2024/03/12 | 1,287 | 1,292 | 1,265 | 1,292 | +5 | +0.4% | 102,800 |
2024/03/11 | 1,289 | 1,300 | 1,270 | 1,287 | -2 | -0.2% | 161,200 |
2024/03/08 | 1,246 | 1,290 | 1,246 | 1,289 | +46 | +3.7% | 154,100 |
2024/03/07 | 1,240 | 1,254 | 1,237 | 1,243 | +8 | +0.6% | 112,700 |
2024/03/06 | 1,224 | 1,243 | 1,222 | 1,235 | +9 | +0.7% | 99,000 |
2024/03/05 | 1,230 | 1,236 | 1,211 | 1,226 | +5 | +0.4% | 75,600 |
2024/03/04 | 1,254 | 1,254 | 1,216 | 1,221 | -29 | -2.3% | 88,800 |
2024/03/01 | 1,245 | 1,259 | 1,238 | 1,250 | +6 | +0.5% | 74,700 |
2024/02/29 | 1,240 | 1,247 | 1,228 | 1,244 | +4 | +0.3% | 62,600 |
2024/02/28 | 1,232 | 1,247 | 1,229 | 1,240 | +3 | +0.2% | 55,500 |
2024/02/27 | 1,240 | 1,241 | 1,221 | 1,237 | -9 | -0.7% | 90,400 |
1~
50
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「明星工」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 |
---|---|---|---|---|---|---|---|---|
明星工 | 129,900円 | +7.4% | +17.1% | 4.23% | 10.22倍 | 1.04倍 |
|
熱絶縁工事に強い建設工事会社。海外LNG出荷基地工事に実績。構造物補強など環境関連も |
東急建設 | 80,500円 | +8.5% | -40.4% | 4.72% | 19.30倍 | 0.85倍 |
|
東急系の中堅ゼネコン。グループからの受注約1~2割。渋谷駅前や東急沿線の開発案件に強み |
日道路 | 191,100円 | +3.0% | +25.0% | 3.14% | 18.26倍 | 0.88倍 |
|
清水建設子会社の道路舗装大手。社長は歴代生え抜き。自治体含め官庁工事で実績。民間も育成 |
日比谷 | 299,000円 | +1.2% | -16.9% | 2.88% | 17.70倍 | 1.04倍 |
|
空調主体の設備工事会社。NTTグループが最大顧客。情報通信向け床下空調システム等に強み |
東亜道 | 131,000円 | +1.1% | +25.1% | 3.21% | 15.39倍 | 1.20倍 |
|
独立系道路舗装大手。アスファルト乳剤で最大手。環境事業、道路資材商社事業も手がける |
市場注目の銘柄
チャート関連のコラム