美樹工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 5,500 | 5,500 | 5,450 | 5,490 | ±0 | ±0% | 500 |
| 2025/05/22 | 5,650 | 5,670 | 5,430 | 5,490 | -140 | -2.5% | 6,900 |
| 2025/05/21 | 5,630 | 5,690 | 5,620 | 5,630 | +30 | +0.5% | 1,900 |
| 2025/05/20 | 5,500 | 5,730 | 5,500 | 5,600 | +140 | +2.6% | 3,800 |
| 2025/05/19 | 5,370 | 5,500 | 5,370 | 5,460 | +80 | +1.5% | 3,100 |
| 2025/05/16 | 5,450 | 5,450 | 5,380 | 5,380 | -70 | -1.3% | 1,500 |
| 2025/05/15 | 5,460 | 5,460 | 5,410 | 5,450 | +60 | +1.1% | 1,400 |
| 2025/05/14 | 5,390 | 5,390 | 5,390 | 5,390 | ±0 | ±0% | 200 |
| 2025/05/13 | 5,390 | 5,390 | 5,390 | 5,390 | ±0 | ±0% | 200 |
| 2025/05/12 | 5,350 | 5,390 | 5,350 | 5,390 | +40 | +0.7% | 1,000 |
| 2025/05/09 | 5,340 | 5,350 | 5,300 | 5,350 | +10 | +0.2% | 500 |
| 2025/05/08 | 5,330 | 5,340 | 5,300 | 5,340 | -20 | -0.4% | 700 |
| 2025/05/07 | 5,300 | 5,360 | 5,220 | 5,360 | +60 | +1.1% | 1,200 |
| 2025/05/02 | 5,440 | 5,440 | 5,220 | 5,300 | -160 | -2.9% | 4,200 |
| 2025/05/01 | 5,500 | 5,530 | 5,460 | 5,460 | +40 | +0.7% | 2,200 |
| 2025/04/30 | 5,380 | 5,550 | 5,360 | 5,420 | +340 | +6.7% | 11,000 |
| 2025/04/28 | 5,140 | 5,140 | 5,080 | 5,080 | +30 | +0.6% | 2,000 |
| 2025/04/25 | 4,980 | 5,050 | 4,980 | 5,050 | +70 | +1.4% | 400 |
| 2025/04/24 | 4,945 | 5,160 | 4,925 | 4,980 | +40 | +0.8% | 4,200 |
| 2025/04/23 | 4,885 | 4,940 | 4,885 | 4,940 | ±0 | ±0% | 600 |
| 2025/04/22 | 4,950 | 4,950 | 4,890 | 4,940 | +45 | +0.9% | 400 |
| 2025/04/21 | 4,875 | 4,895 | 4,875 | 4,895 | +15 | +0.3% | 300 |
| 2025/04/18 | 4,880 | 4,920 | 4,880 | 4,880 | -30 | -0.6% | 1,700 |
| 2025/04/17 | 4,880 | 4,910 | 4,865 | 4,910 | +30 | +0.6% | 2,100 |
| 2025/04/16 | 4,855 | 4,905 | 4,855 | 4,880 | -5 | -0.1% | 400 |
| 2025/04/15 | 4,895 | 4,895 | 4,815 | 4,885 | +20 | +0.4% | 1,400 |
| 2025/04/14 | 4,820 | 4,865 | 4,820 | 4,865 | +115 | +2.4% | 500 |
| 2025/04/11 | 4,730 | 4,820 | 4,730 | 4,750 | -50 | -1% | 1,000 |
| 2025/04/10 | 4,690 | 4,840 | 4,690 | 4,800 | - | - | 900 |
| 2025/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/08 | 4,600 | 4,755 | 4,600 | 4,755 | +215 | +4.7% | 800 |
| 2025/04/07 | 4,620 | 4,680 | 4,540 | 4,540 | -160 | -3.4% | 18,700 |
| 2025/04/04 | 4,875 | 4,920 | 4,695 | 4,700 | -220 | -4.5% | 8,900 |
| 2025/04/03 | 4,950 | 4,955 | 4,910 | 4,920 | -65 | -1.3% | 2,600 |
| 2025/04/02 | 5,070 | 5,070 | 4,985 | 4,985 | -75 | -1.5% | 1,500 |
| 2025/04/01 | 5,010 | 5,060 | 4,965 | 5,060 | +150 | +3.1% | 3,200 |
| 2025/03/31 | 4,985 | 4,985 | 4,900 | 4,910 | -80 | -1.6% | 600 |
| 2025/03/28 | 4,980 | 5,010 | 4,980 | 4,990 | +10 | +0.2% | 400 |
| 2025/03/27 | 5,020 | 5,020 | 4,980 | 4,980 | -80 | -1.6% | 200 |
| 2025/03/26 | 5,060 | 5,060 | 5,060 | 5,060 | ±0 | ±0% | 100 |
| 2025/03/25 | 5,040 | 5,060 | 5,040 | 5,060 | +70 | +1.4% | 600 |
| 2025/03/24 | 4,975 | 5,050 | 4,975 | 4,990 | +50 | +1% | 700 |
| 2025/03/21 | 5,050 | 5,090 | 4,940 | 4,940 | -60 | -1.2% | 1,100 |
| 2025/03/19 | 4,920 | 5,000 | 4,870 | 5,000 | +55 | +1.1% | 7,300 |
| 2025/03/18 | 4,875 | 4,960 | 4,875 | 4,945 | +80 | +1.6% | 1,900 |
| 2025/03/17 | 4,870 | 4,870 | 4,865 | 4,865 | -35 | -0.7% | 200 |
| 2025/03/14 | 4,930 | 4,930 | 4,900 | 4,900 | - | - | 200 |
| 2025/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/11 | 4,860 | 4,860 | 4,860 | 4,860 | +30 | +0.6% | 100 |
1～
50
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「美樹工業」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 |
|---|---|---|---|---|---|---|---|---|
| 美樹工業 | 545,000円 | +28.2% | +29.9% | 3.67% | 6.62倍 | 0.38倍 |
|
大阪ガス軸のガス工事、子会社のセキスイハイム販売など住宅、建設が柱。不動産賃貸を育成 |
| ソネック | 88,400円 | +32.3% | +61.2% | 3.39% | 7.92倍 | 0.71倍 |
|
兵庫県（東播磨）地盤とする民間建築中心の中堅ゼネコン。子会社で化学製品運輸事業。無借金 |
| エムビーエス | 80,200円 | +8.0% | +25.0% | 1.62% | 12.81倍 | 1.64倍 |
|
独自研磨法と特殊コーティング剤での外装リフォーム会社。直接施工と並行し契約工務店拡大 |
| 創建エース | 2,100円 | +29.4% | - | 0.00% | - | 16.41倍 |
|
社名変更頻繁。建設主体。コスメ衛生品、自動車オイル等で再建狙ったが不発、経営陣入れ替わる |
| ＪＥＳＣＯ ＨＤ | 89,800円 | +21.6% | +44.3% | 3.34% | 5.67倍 | 0.91倍 |
|
電気・通信設備の独立系工事会社。設計・調達・施工管理（ＥＰＣ）一貫受注。ベトナムでも実績 |
市場注目の銘柄
チャート関連のコラム
