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 |
|---|---|---|---|---|---|---|---|
| 2023/06/06 | 4,405 | 4,425 | 4,375 | 4,400 | -5 | -0.1% | 1,600 |
| 2023/06/05 | 4,370 | 4,430 | 4,365 | 4,405 | +50 | +1.1% | 1,400 |
| 2023/06/02 | 4,380 | 4,385 | 4,320 | 4,355 | +5 | +0.1% | 1,600 |
| 2023/06/01 | 4,330 | 4,370 | 4,325 | 4,350 | +25 | +0.6% | 2,500 |
| 2023/05/31 | 4,425 | 4,425 | 4,325 | 4,325 | -80 | -1.8% | 3,400 |
| 2023/05/30 | 4,365 | 4,465 | 4,365 | 4,405 | +55 | +1.3% | 2,800 |
| 2023/05/29 | 4,515 | 4,515 | 4,335 | 4,350 | +235 | +5.7% | 12,100 |
| 2023/05/26 | 4,125 | 4,125 | 4,115 | 4,115 | -10 | -0.2% | 300 |
| 2023/05/25 | 4,170 | 4,170 | 4,100 | 4,125 | -55 | -1.3% | 11,900 |
| 2023/05/24 | 4,200 | 4,200 | 4,180 | 4,180 | -20 | -0.5% | 200 |
| 2023/05/23 | 4,210 | 4,210 | 4,200 | 4,200 | +5 | +0.1% | 500 |
| 2023/05/22 | 4,215 | 4,215 | 4,195 | 4,195 | +15 | +0.4% | 600 |
| 2023/05/19 | 4,225 | 4,230 | 4,180 | 4,180 | -20 | -0.5% | 900 |
| 2023/05/18 | 4,215 | 4,230 | 4,195 | 4,200 | +15 | +0.4% | 700 |
| 2023/05/17 | 4,210 | 4,225 | 4,185 | 4,185 | -30 | -0.7% | 400 |
| 2023/05/16 | 4,215 | 4,215 | 4,215 | 4,215 | ±0 | ±0% | 300 |
| 2023/05/15 | 4,220 | 4,230 | 4,215 | 4,215 | +5 | +0.1% | 600 |
| 2023/05/12 | 4,165 | 4,210 | 4,165 | 4,210 | +35 | +0.8% | 300 |
| 2023/05/11 | 4,155 | 4,175 | 4,155 | 4,175 | +10 | +0.2% | 300 |
| 2023/05/10 | 4,220 | 4,220 | 4,165 | 4,165 | -35 | -0.8% | 400 |
| 2023/05/09 | 4,115 | 4,200 | 4,115 | 4,200 | +85 | +2.1% | 2,700 |
| 2023/05/08 | 4,110 | 4,115 | 4,100 | 4,115 | +20 | +0.5% | 400 |
| 2023/05/02 | 4,115 | 4,120 | 4,095 | 4,095 | -25 | -0.6% | 1,000 |
| 2023/05/01 | 4,100 | 4,120 | 4,065 | 4,120 | +125 | +3.1% | 5,000 |
| 2023/04/28 | 3,990 | 4,015 | 3,990 | 3,995 | +5 | +0.1% | 900 |
| 2023/04/27 | 3,995 | 4,000 | 3,990 | 3,990 | ±0 | ±0% | 1,900 |
| 2023/04/26 | 3,995 | 4,000 | 3,990 | 3,990 | -5 | -0.1% | 900 |
| 2023/04/25 | 3,990 | 4,000 | 3,990 | 3,995 | -35 | -0.9% | 4,800 |
| 2023/04/24 | 4,025 | 4,030 | 4,015 | 4,030 | +15 | +0.4% | 800 |
| 2023/04/21 | 4,010 | 4,015 | 4,010 | 4,015 | +5 | +0.1% | 600 |
| 2023/04/20 | 4,005 | 4,015 | 4,005 | 4,010 | +5 | +0.1% | 800 |
| 2023/04/19 | 4,005 | 4,005 | 4,000 | 4,005 | ±0 | ±0% | 500 |
| 2023/04/18 | 4,005 | 4,005 | 4,005 | 4,005 | ±0 | ±0% | 100 |
| 2023/04/17 | 4,000 | 4,005 | 4,000 | 4,005 | ±0 | ±0% | 200 |
| 2023/04/14 | 3,995 | 4,005 | 3,995 | 4,005 | +10 | +0.3% | 600 |
| 2023/04/13 | 3,995 | 4,010 | 3,995 | 3,995 | ±0 | ±0% | 800 |
| 2023/04/12 | 4,000 | 4,000 | 3,995 | 3,995 | ±0 | ±0% | 500 |
| 2023/04/11 | 3,995 | 4,005 | 3,995 | 3,995 | ±0 | ±0% | 700 |
| 2023/04/10 | 3,995 | 4,000 | 3,995 | 3,995 | -15 | -0.4% | 700 |
| 2023/04/07 | 3,995 | 4,010 | 3,995 | 4,010 | +15 | +0.4% | 400 |
| 2023/04/06 | 4,010 | 4,010 | 3,995 | 3,995 | -15 | -0.4% | 1,000 |
| 2023/04/05 | 4,005 | 4,010 | 4,000 | 4,010 | +5 | +0.1% | 600 |
| 2023/04/04 | 3,995 | 4,005 | 3,995 | 4,005 | +10 | +0.3% | 1,500 |
| 2023/04/03 | 4,015 | 4,015 | 3,995 | 3,995 | -10 | -0.2% | 1,200 |
| 2023/03/31 | 4,025 | 4,025 | 3,995 | 4,005 | +15 | +0.4% | 2,000 |
| 2023/03/30 | 3,985 | 3,990 | 3,985 | 3,990 | +5 | +0.1% | 300 |
| 2023/03/29 | 3,980 | 3,985 | 3,980 | 3,985 | ±0 | ±0% | 200 |
| 2023/03/28 | 3,990 | 3,990 | 3,985 | 3,985 | -5 | -0.1% | 1,900 |
| 2023/03/27 | 3,980 | 3,990 | 3,975 | 3,990 | +5 | +0.1% | 1,600 |
| 2023/03/24 | 3,985 | 3,985 | 3,985 | 3,985 | -5 | -0.1% | 200 |
451～
500
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
