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 |
|---|---|---|---|---|---|---|---|
| 2023/03/31 | 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 |
| 2023/03/23 | 3,975 | 3,990 | 3,970 | 3,990 | +5 | +0.1% | 500 |
| 2023/03/22 | 3,990 | 3,990 | 3,980 | 3,985 | -5 | -0.1% | 1,300 |
| 2023/03/20 | 3,965 | 4,000 | 3,965 | 3,990 | +5 | +0.1% | 400 |
| 2023/03/17 | 3,955 | 4,000 | 3,955 | 3,985 | +25 | +0.6% | 900 |
| 2023/03/16 | 3,960 | 3,960 | 3,950 | 3,960 | -10 | -0.3% | 400 |
| 2023/03/15 | 3,970 | 3,995 | 3,955 | 3,970 | ±0 | ±0% | 1,000 |
| 2023/03/14 | 3,975 | 3,975 | 3,915 | 3,970 | -10 | -0.3% | 1,300 |
| 2023/03/13 | 3,985 | 3,985 | 3,980 | 3,980 | -5 | -0.1% | 400 |
| 2023/03/10 | 3,990 | 3,990 | 3,985 | 3,985 | -10 | -0.3% | 200 |
| 2023/03/09 | 3,975 | 3,995 | 3,975 | 3,995 | - | - | 2,700 |
| 2023/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/07 | 3,960 | 3,975 | 3,960 | 3,975 | +15 | +0.4% | 400 |
| 2023/03/06 | 3,975 | 3,975 | 3,960 | 3,960 | -15 | -0.4% | 400 |
| 2023/03/03 | 3,940 | 3,975 | 3,940 | 3,975 | +35 | +0.9% | 300 |
| 2023/03/02 | 3,950 | 3,950 | 3,940 | 3,940 | -10 | -0.3% | 800 |
| 2023/03/01 | 3,930 | 3,950 | 3,930 | 3,950 | +20 | +0.5% | 800 |
| 2023/02/28 | 3,945 | 3,945 | 3,930 | 3,930 | -15 | -0.4% | 900 |
| 2023/02/27 | 3,920 | 3,945 | 3,920 | 3,945 | +30 | +0.8% | 600 |
| 2023/02/24 | 3,900 | 3,920 | 3,900 | 3,915 | +15 | +0.4% | 2,300 |
| 2023/02/22 | 3,905 | 3,905 | 3,900 | 3,900 | -5 | -0.1% | 300 |
| 2023/02/21 | 3,860 | 3,905 | 3,860 | 3,905 | +10 | +0.3% | 500 |
| 2023/02/20 | 3,860 | 3,895 | 3,860 | 3,895 | +35 | +0.9% | 300 |
| 2023/02/17 | 3,850 | 3,900 | 3,850 | 3,860 | +15 | +0.4% | 1,000 |
| 2023/02/16 | 3,840 | 3,845 | 3,840 | 3,845 | +5 | +0.1% | 200 |
| 2023/02/15 | 3,875 | 3,885 | 3,840 | 3,840 | -30 | -0.8% | 1,700 |
| 2023/02/14 | 3,805 | 3,870 | 3,805 | 3,870 | +70 | +1.8% | 700 |
| 2023/02/13 | 3,800 | 3,800 | 3,800 | 3,800 | -30 | -0.8% | 100 |
| 2023/02/10 | 3,810 | 3,830 | 3,805 | 3,830 | +20 | +0.5% | 600 |
| 2023/02/09 | 3,810 | 3,810 | 3,810 | 3,810 | ±0 | ±0% | 400 |
| 2023/02/08 | 3,805 | 3,810 | 3,805 | 3,810 | +5 | +0.1% | 500 |
| 2023/02/07 | 3,810 | 3,815 | 3,805 | 3,805 | -5 | -0.1% | 800 |
| 2023/02/06 | 3,810 | 3,810 | 3,810 | 3,810 | -10 | -0.3% | 100 |
| 2023/02/03 | 3,820 | 3,820 | 3,820 | 3,820 | -5 | -0.1% | 100 |
| 2023/02/02 | 3,825 | 3,825 | 3,825 | 3,825 | -10 | -0.3% | 200 |
| 2023/02/01 | 3,840 | 3,840 | 3,830 | 3,835 | -5 | -0.1% | 400 |
| 2023/01/31 | 3,830 | 3,840 | 3,830 | 3,840 | ±0 | ±0% | 300 |
| 2023/01/30 | 3,840 | 3,840 | 3,840 | 3,840 | ±0 | ±0% | 200 |
| 2023/01/27 | 3,830 | 3,840 | 3,830 | 3,840 | +10 | +0.3% | 500 |
| 2023/01/26 | 3,830 | 3,830 | 3,830 | 3,830 | ±0 | ±0% | 400 |
| 2023/01/25 | 3,860 | 3,860 | 3,830 | 3,830 | -30 | -0.8% | 200 |
| 2023/01/24 | 3,830 | 3,860 | 3,830 | 3,860 | +30 | +0.8% | 500 |
| 2023/01/23 | 3,820 | 3,850 | 3,820 | 3,830 | +10 | +0.3% | 300 |
| 2023/01/20 | 3,820 | 3,820 | 3,820 | 3,820 | ±0 | ±0% | 24,300 |
| 2023/01/19 | 3,820 | 3,820 | 3,820 | 3,820 | ±0 | ±0% | 300 |
501～
550
件表示中 / 3681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 | 486,500円 | +28.2% | +29.9% | 4.11% | 5.91倍 | 0.34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 | 81,800円 | +21.6% | +44.3% | 3.67% | 5.16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 |
| エムビーエス | 71,600円 | +8.0% | +25.0% | 1.82% | 11.51倍 | 1.48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 |
| ドラフト | 53,700円 | +8.3% | +9.1% | 2.61% | 8.05倍 | 1.33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
