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 |
|---|---|---|---|---|---|---|---|
| 2025/04/08 | 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 |
| 2025/03/10 | 4,830 | 4,830 | 4,830 | 4,830 | - | - | 200 |
| 2025/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/06 | 4,855 | 4,855 | 4,855 | 4,855 | -15 | -0.3% | 100 |
| 2025/03/05 | 4,870 | 4,870 | 4,870 | 4,870 | ±0 | ±0% | 100 |
| 2025/03/04 | 4,915 | 4,935 | 4,870 | 4,870 | -55 | -1.1% | 1,600 |
| 2025/03/03 | 4,930 | 4,990 | 4,925 | 4,925 | +30 | +0.6% | 1,500 |
| 2025/02/28 | 4,875 | 4,895 | 4,875 | 4,895 | +20 | +0.4% | 500 |
| 2025/02/27 | 4,790 | 4,875 | 4,790 | 4,875 | +85 | +1.8% | 900 |
| 2025/02/26 | 4,790 | 4,800 | 4,790 | 4,790 | +25 | +0.5% | 600 |
| 2025/02/25 | 4,730 | 4,770 | 4,715 | 4,765 | +60 | +1.3% | 6,800 |
| 2025/02/21 | 4,890 | 4,900 | 4,705 | 4,705 | -185 | -3.8% | 2,300 |
| 2025/02/20 | 4,900 | 4,900 | 4,890 | 4,890 | +80 | +1.7% | 200 |
| 2025/02/19 | 4,810 | 4,810 | 4,810 | 4,810 | -20 | -0.4% | 100 |
| 2025/02/18 | 4,840 | 4,840 | 4,830 | 4,830 | -25 | -0.5% | 200 |
| 2025/02/17 | 5,020 | 5,020 | 4,815 | 4,855 | -145 | -2.9% | 4,200 |
| 2025/02/14 | 4,995 | 5,010 | 4,915 | 5,000 | +95 | +1.9% | 800 |
| 2025/02/13 | 4,955 | 4,985 | 4,890 | 4,905 | -50 | -1% | 700 |
| 2025/02/12 | 4,920 | 4,955 | 4,920 | 4,955 | +35 | +0.7% | 300 |
| 2025/02/10 | 4,800 | 4,995 | 4,800 | 4,920 | +120 | +2.5% | 4,900 |
| 2025/02/07 | 4,800 | 4,800 | 4,800 | 4,800 | ±0 | ±0% | 200 |
| 2025/02/06 | 4,735 | 4,800 | 4,710 | 4,800 | +65 | +1.4% | 2,200 |
| 2025/02/05 | 4,700 | 4,735 | 4,700 | 4,735 | +30 | +0.6% | 400 |
| 2025/02/04 | 4,745 | 4,745 | 4,705 | 4,705 | +15 | +0.3% | 400 |
| 2025/02/03 | 4,745 | 4,745 | 4,690 | 4,690 | -25 | -0.5% | 300 |
| 2025/01/31 | 4,745 | 4,745 | 4,715 | 4,715 | -25 | -0.5% | 300 |
| 2025/01/30 | 4,740 | 4,740 | 4,740 | 4,740 | -5 | -0.1% | 400 |
| 2025/01/29 | 4,745 | 4,745 | 4,745 | 4,745 | - | - | 700 |
| 2025/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/27 | 4,680 | 4,680 | 4,675 | 4,675 | - | - | 200 |
| 2025/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 3675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 | 475,500円 | +28.2% | +29.9% | 4.21% | 5.77倍 | 0.33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 |
| キャンディル | 52,700円 | +5.1% | +15.7% | 1.52% | 28.70倍 | 1.74倍 |
|
住宅や商業施設等の補修・点検会社。サカイ引越センターと資本業務提携。全国に技術者配置 |
| ＪＥＳＣＯ ＨＤ | 80,400円 | +21.6% | +44.3% | 3.73% | 5.07倍 | 0.84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 |
| 土屋ＨＤ | 20,900円 | +5.2% | +211.8% | 4.78% | 11.22倍 | 0.42倍 |
|
北海道地盤の注文住宅会社。在来工法首位。道内売上７割。気密、断熱に優れた住宅を開発 |
| ドラフト | 49,900円 | +8.3% | +9.1% | 2.81% | 7.48倍 | 1.24倍 |
|
オフィスや商業施設、都市開発などの空間設計・施工の大手。従業員の約６割がデザイナー |
市場注目の銘柄
チャート関連のコラム
