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 |
|---|---|---|---|---|---|---|---|
| 2023/05/22 | 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 |
| 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 |
551～
600
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
