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 |
|---|---|---|---|---|---|---|---|
| 2023/08/01 | 4,390 | 4,550 | 4,320 | 4,460 | -280 | -5.9% | 14,400 |
| 2023/07/31 | 4,790 | 4,795 | 4,735 | 4,740 | +20 | +0.4% | 4,900 |
| 2023/07/28 | 4,715 | 4,750 | 4,715 | 4,720 | +5 | +0.1% | 3,500 |
| 2023/07/27 | 4,745 | 4,755 | 4,710 | 4,715 | -30 | -0.6% | 2,900 |
| 2023/07/26 | 4,760 | 4,760 | 4,735 | 4,745 | -5 | -0.1% | 1,600 |
| 2023/07/25 | 4,715 | 4,750 | 4,705 | 4,750 | +15 | +0.3% | 1,300 |
| 2023/07/24 | 4,665 | 4,735 | 4,655 | 4,735 | +115 | +2.5% | 2,800 |
| 2023/07/21 | 4,590 | 4,620 | 4,590 | 4,620 | +50 | +1.1% | 1,200 |
| 2023/07/20 | 4,585 | 4,585 | 4,555 | 4,570 | ±0 | ±0% | 1,200 |
| 2023/07/19 | 4,560 | 4,585 | 4,555 | 4,570 | +60 | +1.3% | 1,600 |
| 2023/07/18 | 4,540 | 4,540 | 4,510 | 4,510 | -30 | -0.7% | 1,100 |
| 2023/07/14 | 4,525 | 4,540 | 4,525 | 4,540 | -15 | -0.3% | 400 |
| 2023/07/13 | 4,550 | 4,570 | 4,520 | 4,555 | +40 | +0.9% | 700 |
| 2023/07/12 | 4,535 | 4,540 | 4,515 | 4,515 | -35 | -0.8% | 700 |
| 2023/07/11 | 4,590 | 4,590 | 4,485 | 4,550 | -40 | -0.9% | 1,500 |
| 2023/07/10 | 4,550 | 4,590 | 4,550 | 4,590 | +40 | +0.9% | 1,200 |
| 2023/07/07 | 4,505 | 4,550 | 4,490 | 4,550 | ±0 | ±0% | 2,300 |
| 2023/07/06 | 4,535 | 4,590 | 4,535 | 4,550 | +10 | +0.2% | 1,400 |
| 2023/07/05 | 4,600 | 4,600 | 4,525 | 4,540 | -70 | -1.5% | 2,400 |
| 2023/07/04 | 4,635 | 4,635 | 4,600 | 4,610 | +20 | +0.4% | 1,000 |
| 2023/07/03 | 4,625 | 4,630 | 4,590 | 4,590 | -35 | -0.8% | 2,400 |
| 2023/06/30 | 4,610 | 4,625 | 4,570 | 4,625 | +15 | +0.3% | 2,700 |
| 2023/06/29 | 4,640 | 4,640 | 4,585 | 4,610 | -125 | -2.6% | 4,100 |
| 2023/06/28 | 4,705 | 4,760 | 4,675 | 4,735 | +80 | +1.7% | 3,300 |
| 2023/06/27 | 4,665 | 4,690 | 4,625 | 4,655 | -10 | -0.2% | 2,300 |
| 2023/06/26 | 4,710 | 4,785 | 4,665 | 4,665 | -40 | -0.9% | 5,200 |
| 2023/06/23 | 4,785 | 4,785 | 4,680 | 4,705 | -45 | -0.9% | 3,000 |
| 2023/06/22 | 4,770 | 4,770 | 4,750 | 4,750 | -30 | -0.6% | 1,000 |
| 2023/06/21 | 4,755 | 4,780 | 4,735 | 4,780 | +20 | +0.4% | 1,700 |
| 2023/06/20 | 4,765 | 4,765 | 4,720 | 4,760 | -5 | -0.1% | 3,300 |
| 2023/06/19 | 4,705 | 4,765 | 4,670 | 4,765 | +40 | +0.8% | 4,400 |
| 2023/06/16 | 4,600 | 4,725 | 4,595 | 4,725 | +135 | +2.9% | 7,000 |
| 2023/06/15 | 4,585 | 4,590 | 4,550 | 4,590 | +10 | +0.2% | 1,900 |
| 2023/06/14 | 4,535 | 4,580 | 4,535 | 4,580 | +40 | +0.9% | 2,100 |
| 2023/06/13 | 4,500 | 4,560 | 4,495 | 4,540 | +90 | +2% | 3,400 |
| 2023/06/12 | 4,470 | 4,500 | 4,450 | 4,450 | -15 | -0.3% | 1,100 |
| 2023/06/09 | 4,425 | 4,465 | 4,425 | 4,465 | +35 | +0.8% | 900 |
| 2023/06/08 | 4,435 | 4,450 | 4,430 | 4,430 | -5 | -0.1% | 900 |
| 2023/06/07 | 4,450 | 4,455 | 4,350 | 4,435 | +35 | +0.8% | 1,800 |
| 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 |
501～
550
件表示中 / 3764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 | 801,000円 | +28.2% | +64.5% | 3.75% | 7.96倍 | 0.54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 |
| テノックス | 134,800円 | -0.9% | -18.4% | 3.86% | 13.82倍 | 0.69倍 |
|
建設基礎工事の大手。テノコラム工法等独自の３工法武器に、公共関連から民間建築関連を開拓 |
| グリーンエナシ | 230,600円 | +20.5% | +27.5% | 0.61% | 24.96倍 | 1.79倍 |
|
徳島県発祥。祖業の建築請負から投資家向け小規模太陽光発電所が主柱に。非ＦＩＴ型開発に力 |
| サンヨーＨ | 69,900円 | +34.0% | +54.2% | 3.58% | 6.53倍 | 0.51倍 |
|
戸建て住宅、マンション、賃貸・福祉住宅の設計・販売が主。近畿中心に首都圏、中部等で展開 |
| 神通機 | - | -6.7% | -47.3% | - | - | - |
|
通信関連工事主体。設備一元管理システム「マルチゲートウェイ」で攻勢。照明制御事業強化 |
市場注目の銘柄
チャート関連のコラム
