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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 239 | 246 | 239 | 245 | +1 | +0.4% | 100,000 |
| 2010/07/30 | 230 | 248 | 230 | 244 | +12 | +5.2% | 173,000 |
| 2010/07/29 | 230 | 234 | 229 | 232 | +3 | +1.3% | 75,000 |
| 2010/07/28 | 231 | 233 | 229 | 229 | -3 | -1.3% | 91,000 |
| 2010/07/27 | 229 | 233 | 224 | 232 | +1 | +0.4% | 37,000 |
| 2010/07/26 | 245 | 245 | 230 | 231 | ±0 | ±0% | 82,000 |
| 2010/07/23 | 237 | 237 | 231 | 231 | +1 | +0.4% | 72,000 |
| 2010/07/22 | 219 | 231 | 219 | 230 | +11 | +5% | 135,000 |
| 2010/07/21 | 212 | 228 | 212 | 219 | +7 | +3.3% | 57,000 |
| 2010/07/20 | 206 | 214 | 206 | 212 | +4 | +1.9% | 45,000 |
| 2010/07/16 | 211 | 211 | 208 | 208 | -4 | -1.9% | 14,000 |
| 2010/07/15 | 213 | 214 | 211 | 212 | ±0 | ±0% | 13,000 |
| 2010/07/14 | 213 | 214 | 212 | 212 | ±0 | ±0% | 19,000 |
| 2010/07/13 | 213 | 213 | 212 | 212 | +1 | +0.5% | 9,000 |
| 2010/07/12 | 212 | 212 | 210 | 211 | -2 | -0.9% | 42,000 |
| 2010/07/09 | 217 | 217 | 212 | 213 | +1 | +0.5% | 35,000 |
| 2010/07/08 | 214 | 215 | 211 | 212 | ±0 | ±0% | 31,000 |
| 2010/07/07 | 212 | 212 | 210 | 212 | ±0 | ±0% | 10,000 |
| 2010/07/06 | 213 | 213 | 210 | 212 | -1 | -0.5% | 19,000 |
| 2010/07/05 | 213 | 214 | 211 | 213 | -1 | -0.5% | 20,000 |
| 2010/07/02 | 211 | 215 | 211 | 214 | -1 | -0.5% | 17,000 |
| 2010/07/01 | 216 | 216 | 214 | 215 | -1 | -0.5% | 12,000 |
| 2010/06/30 | 212 | 221 | 212 | 216 | -5 | -2.3% | 19,000 |
| 2010/06/29 | 220 | 221 | 219 | 221 | -2 | -0.9% | 16,000 |
| 2010/06/28 | 223 | 223 | 223 | 223 | -2 | -0.9% | 3,000 |
| 2010/06/25 | 227 | 227 | 218 | 225 | +8 | +3.7% | 59,000 |
| 2010/06/24 | 222 | 222 | 212 | 217 | -6 | -2.7% | 60,000 |
| 2010/06/23 | 226 | 226 | 221 | 223 | -6 | -2.6% | 46,000 |
| 2010/06/22 | 230 | 231 | 229 | 229 | -1 | -0.4% | 14,000 |
| 2010/06/21 | 230 | 234 | 230 | 230 | ±0 | ±0% | 26,000 |
| 2010/06/18 | 230 | 230 | 230 | 230 | -1 | -0.4% | 1,000 |
| 2010/06/17 | 231 | 233 | 231 | 231 | ±0 | ±0% | 21,000 |
| 2010/06/16 | 236 | 236 | 231 | 231 | ±0 | ±0% | 14,000 |
| 2010/06/15 | 228 | 231 | 228 | 231 | +4 | +1.8% | 7,000 |
| 2010/06/14 | 219 | 231 | 219 | 227 | +8 | +3.7% | 24,000 |
| 2010/06/11 | 219 | 221 | 218 | 219 | +1 | +0.5% | 12,000 |
| 2010/06/10 | 215 | 218 | 211 | 218 | ±0 | ±0% | 17,000 |
| 2010/06/09 | 217 | 221 | 216 | 218 | +3 | +1.4% | 22,000 |
| 2010/06/08 | 216 | 220 | 215 | 215 | -3 | -1.4% | 24,000 |
| 2010/06/07 | 219 | 221 | 216 | 218 | -8 | -3.5% | 12,000 |
| 2010/06/04 | 225 | 231 | 225 | 226 | -1 | -0.4% | 52,000 |
| 2010/06/03 | 224 | 227 | 224 | 227 | +1 | +0.4% | 12,000 |
| 2010/06/02 | 224 | 226 | 220 | 226 | -3 | -1.3% | 25,000 |
| 2010/06/01 | 224 | 232 | 224 | 229 | +1 | +0.4% | 19,000 |
| 2010/05/31 | 218 | 229 | 218 | 228 | +8 | +3.6% | 38,000 |
| 2010/05/28 | 222 | 225 | 218 | 220 | +3 | +1.4% | 53,000 |
| 2010/05/27 | 215 | 222 | 214 | 217 | -2 | -0.9% | 112,000 |
| 2010/05/26 | 225 | 226 | 215 | 219 | -3 | -1.4% | 50,000 |
| 2010/05/25 | 234 | 234 | 222 | 222 | -18 | -7.5% | 83,000 |
| 2010/05/24 | 220 | 240 | 218 | 240 | +25 | +11.6% | 32,000 |
3601～
3650
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
