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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 1,162 | 1,179 | 1,156 | 1,167 | -3 | -0.3% | 144,200 |
| 2024/01/25 | 1,166 | 1,176 | 1,164 | 1,170 | +5 | +0.4% | 83,400 |
| 2024/01/24 | 1,165 | 1,169 | 1,158 | 1,165 | ±0 | ±0% | 81,900 |
| 2024/01/23 | 1,169 | 1,170 | 1,160 | 1,165 | -4 | -0.3% | 90,400 |
| 2024/01/22 | 1,163 | 1,184 | 1,161 | 1,169 | +30 | +2.6% | 202,800 |
| 2024/01/19 | 1,136 | 1,141 | 1,126 | 1,139 | +12 | +1.1% | 85,900 |
| 2024/01/18 | 1,127 | 1,138 | 1,121 | 1,127 | ±0 | ±0% | 73,100 |
| 2024/01/17 | 1,127 | 1,145 | 1,122 | 1,127 | +2 | +0.2% | 154,400 |
| 2024/01/16 | 1,132 | 1,137 | 1,122 | 1,125 | +5 | +0.4% | 117,500 |
| 2024/01/15 | 1,093 | 1,125 | 1,093 | 1,120 | +27 | +2.5% | 120,600 |
| 2024/01/12 | 1,098 | 1,106 | 1,086 | 1,093 | -1 | -0.1% | 102,300 |
| 2024/01/11 | 1,096 | 1,101 | 1,090 | 1,094 | +7 | +0.6% | 115,000 |
| 2024/01/10 | 1,090 | 1,093 | 1,077 | 1,087 | +2 | +0.2% | 115,100 |
| 2024/01/09 | 1,094 | 1,106 | 1,079 | 1,085 | -3 | -0.3% | 118,600 |
| 2024/01/05 | 1,098 | 1,101 | 1,085 | 1,088 | -10 | -0.9% | 65,200 |
| 2024/01/04 | 1,079 | 1,098 | 1,073 | 1,098 | +25 | +2.3% | 128,400 |
| 2023/12/29 | 1,072 | 1,077 | 1,067 | 1,073 | +1 | +0.1% | 56,500 |
| 2023/12/28 | 1,069 | 1,076 | 1,065 | 1,072 | +7 | +0.7% | 68,100 |
| 2023/12/27 | 1,061 | 1,065 | 1,057 | 1,065 | +2 | +0.2% | 75,900 |
| 2023/12/26 | 1,072 | 1,076 | 1,060 | 1,063 | -9 | -0.8% | 60,200 |
| 2023/12/25 | 1,102 | 1,102 | 1,068 | 1,072 | -16 | -1.5% | 90,600 |
| 2023/12/22 | 1,080 | 1,097 | 1,080 | 1,088 | +11 | +1% | 74,000 |
| 2023/12/21 | 1,087 | 1,087 | 1,075 | 1,077 | -14 | -1.3% | 61,500 |
| 2023/12/20 | 1,082 | 1,097 | 1,080 | 1,091 | +10 | +0.9% | 52,100 |
| 2023/12/19 | 1,070 | 1,081 | 1,061 | 1,081 | +11 | +1% | 66,600 |
| 2023/12/18 | 1,076 | 1,076 | 1,052 | 1,070 | -19 | -1.7% | 62,300 |
| 2023/12/15 | 1,094 | 1,100 | 1,078 | 1,089 | +11 | +1% | 177,100 |
| 2023/12/14 | 1,110 | 1,110 | 1,067 | 1,078 | -41 | -3.7% | 90,000 |
| 2023/12/13 | 1,124 | 1,127 | 1,111 | 1,119 | -4 | -0.4% | 45,900 |
| 2023/12/12 | 1,121 | 1,129 | 1,115 | 1,123 | +8 | +0.7% | 82,500 |
| 2023/12/11 | 1,097 | 1,118 | 1,095 | 1,115 | +28 | +2.6% | 70,700 |
| 2023/12/08 | 1,111 | 1,114 | 1,077 | 1,087 | -24 | -2.2% | 147,800 |
| 2023/12/07 | 1,117 | 1,127 | 1,109 | 1,111 | -18 | -1.6% | 68,700 |
| 2023/12/06 | 1,103 | 1,134 | 1,103 | 1,129 | +26 | +2.4% | 63,600 |
| 2023/12/05 | 1,107 | 1,114 | 1,095 | 1,103 | -15 | -1.3% | 116,600 |
| 2023/12/04 | 1,103 | 1,118 | 1,095 | 1,118 | +9 | +0.8% | 63,500 |
| 2023/12/01 | 1,122 | 1,130 | 1,105 | 1,109 | -11 | -1% | 95,200 |
| 2023/11/30 | 1,101 | 1,120 | 1,095 | 1,120 | +9 | +0.8% | 66,000 |
| 2023/11/29 | 1,104 | 1,112 | 1,097 | 1,111 | +6 | +0.5% | 62,800 |
| 2023/11/28 | 1,093 | 1,108 | 1,091 | 1,105 | +12 | +1.1% | 103,900 |
| 2023/11/27 | 1,104 | 1,106 | 1,089 | 1,093 | -11 | -1% | 67,400 |
| 2023/11/24 | 1,115 | 1,119 | 1,098 | 1,104 | -5 | -0.5% | 48,600 |
| 2023/11/22 | 1,088 | 1,116 | 1,088 | 1,109 | +11 | +1% | 72,900 |
| 2023/11/21 | 1,110 | 1,110 | 1,092 | 1,098 | -15 | -1.3% | 101,500 |
| 2023/11/20 | 1,124 | 1,132 | 1,111 | 1,113 | -7 | -0.6% | 129,600 |
| 2023/11/17 | 1,110 | 1,120 | 1,100 | 1,120 | +9 | +0.8% | 122,600 |
| 2023/11/16 | 1,109 | 1,119 | 1,100 | 1,111 | +3 | +0.3% | 124,800 |
| 2023/11/15 | 1,120 | 1,129 | 1,105 | 1,108 | -10 | -0.9% | 91,900 |
| 2023/11/14 | 1,106 | 1,122 | 1,106 | 1,118 | -2 | -0.2% | 104,400 |
| 2023/11/13 | 1,127 | 1,132 | 1,114 | 1,120 | -6 | -0.5% | 123,300 |
301～
350
件表示中 / 3683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 | 134,800円 | +4.3% | -2.3% | 3.49% | 10.69倍 | 0.98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 |
| 東亜道 | 147,800円 | +6.7% | +6.9% | 5.75% | 17.54倍 | 1.32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 |
| 日比谷 | 313,000円 | +8.6% | +2.4% | 2.81% | 14.98倍 | 1.01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 |
| 三住建設 | 45,500円 | -5.1% | - | 3.08% | - | 1.30倍 |
|
ＰＣ橋と超高層マンションに強い準大手ゼネコン。海外強化中。横浜杭打ち工事問題が長期化 |
| ピーエス | 147,200円 | +4.3% | +47.2% | 4.76% | 9.30倍 | 1.27倍 |
|
建築・土木を総合展開。ＰＣ（プレストレストコンクリート）橋梁首位級。大成建設の子会社 |
市場注目の銘柄
チャート関連のコラム
