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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 4,100 | 4,120 | 4,090 | 4,090 | -10 | -0.2% | 1,500 |
| 2021/03/22 | 4,120 | 4,120 | 4,015 | 4,100 | ±0 | ±0% | 2,200 |
| 2021/03/19 | 4,100 | 4,120 | 4,100 | 4,100 | ±0 | ±0% | 1,400 |
| 2021/03/18 | 4,040 | 4,100 | 4,040 | 4,100 | +65 | +1.6% | 500 |
| 2021/03/17 | 4,050 | 4,060 | 4,030 | 4,035 | +35 | +0.9% | 500 |
| 2021/03/16 | 3,980 | 4,000 | 3,975 | 4,000 | +25 | +0.6% | 1,800 |
| 2021/03/15 | 3,975 | 3,990 | 3,975 | 3,975 | +30 | +0.8% | 800 |
| 2021/03/12 | 3,945 | 3,945 | 3,935 | 3,945 | +20 | +0.5% | 1,100 |
| 2021/03/11 | 3,925 | 3,925 | 3,925 | 3,925 | +25 | +0.6% | 300 |
| 2021/03/10 | 3,925 | 3,925 | 3,900 | 3,900 | -20 | -0.5% | 400 |
| 2021/03/09 | 3,940 | 3,940 | 3,920 | 3,920 | +20 | +0.5% | 300 |
| 2021/03/08 | 3,895 | 3,900 | 3,895 | 3,900 | +10 | +0.3% | 1,500 |
| 2021/03/05 | 3,860 | 3,890 | 3,860 | 3,890 | ±0 | ±0% | 200 |
| 2021/03/04 | 3,890 | 3,890 | 3,890 | 3,890 | +15 | +0.4% | 200 |
| 2021/03/03 | 3,875 | 3,875 | 3,875 | 3,875 | -20 | -0.5% | 100 |
| 2021/03/02 | 3,865 | 3,900 | 3,860 | 3,895 | +15 | +0.4% | 900 |
| 2021/03/01 | 3,930 | 3,930 | 3,880 | 3,880 | -40 | -1% | 600 |
| 2021/02/26 | 3,950 | 3,950 | 3,910 | 3,920 | +40 | +1% | 1,800 |
| 2021/02/25 | 3,865 | 3,895 | 3,865 | 3,880 | -5 | -0.1% | 1,000 |
| 2021/02/24 | 3,885 | 3,885 | 3,860 | 3,885 | +45 | +1.2% | 500 |
| 2021/02/22 | 3,850 | 3,855 | 3,840 | 3,840 | +25 | +0.7% | 800 |
| 2021/02/19 | 3,815 | 3,815 | 3,805 | 3,815 | +5 | +0.1% | 300 |
| 2021/02/18 | 3,810 | 3,810 | 3,810 | 3,810 | -5 | -0.1% | 34,300 |
| 2021/02/17 | 3,800 | 3,815 | 3,800 | 3,815 | +25 | +0.7% | 300 |
| 2021/02/16 | 3,755 | 3,790 | 3,755 | 3,790 | +45 | +1.2% | 600 |
| 2021/02/15 | 3,780 | 3,780 | 3,735 | 3,745 | -35 | -0.9% | 1,100 |
| 2021/02/12 | 3,750 | 3,780 | 3,720 | 3,780 | - | - | 900 |
| 2021/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/09 | 3,710 | 3,710 | 3,710 | 3,710 | -5 | -0.1% | 100 |
| 2021/02/08 | 3,705 | 3,715 | 3,705 | 3,715 | -20 | -0.5% | 1,300 |
| 2021/02/05 | 3,740 | 3,750 | 3,735 | 3,735 | -15 | -0.4% | 600 |
| 2021/02/04 | 3,750 | 3,750 | 3,725 | 3,750 | +30 | +0.8% | 600 |
| 2021/02/03 | 3,720 | 3,720 | 3,720 | 3,720 | ±0 | ±0% | 100 |
| 2021/02/02 | 3,720 | 3,720 | 3,720 | 3,720 | -10 | -0.3% | 200 |
| 2021/02/01 | 3,750 | 3,750 | 3,720 | 3,730 | +5 | +0.1% | 800 |
| 2021/01/29 | 3,725 | 3,725 | 3,725 | 3,725 | +35 | +0.9% | 100 |
| 2021/01/28 | 3,690 | 3,690 | 3,690 | 3,690 | -15 | -0.4% | 200 |
| 2021/01/27 | 3,705 | 3,705 | 3,705 | 3,705 | +5 | +0.1% | 100 |
| 2021/01/26 | 3,700 | 3,700 | 3,700 | 3,700 | ±0 | ±0% | 200 |
| 2021/01/25 | 3,700 | 3,700 | 3,675 | 3,700 | +5 | +0.1% | 300 |
| 2021/01/22 | 3,675 | 3,695 | 3,675 | 3,695 | +20 | +0.5% | 600 |
| 2021/01/21 | 3,665 | 3,695 | 3,665 | 3,675 | - | - | 400 |
| 2021/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/19 | 3,685 | 3,685 | 3,685 | 3,685 | +20 | +0.5% | 100 |
| 2021/01/18 | 3,665 | 3,665 | 3,665 | 3,665 | -35 | -0.9% | 100 |
| 2021/01/15 | 3,680 | 3,700 | 3,680 | 3,700 | -20 | -0.5% | 300 |
| 2021/01/14 | 3,720 | 3,720 | 3,720 | 3,720 | +35 | +0.9% | 200 |
| 2021/01/13 | 3,675 | 3,695 | 3,660 | 3,685 | -10 | -0.3% | 1,300 |
| 2021/01/12 | 3,715 | 3,715 | 3,670 | 3,695 | -20 | -0.5% | 1,400 |
| 2021/01/08 | 3,730 | 3,730 | 3,710 | 3,715 | -15 | -0.4% | 400 |
901～
950
件表示中 / 3586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 | 480,500円 | -13.1% | -9.8% | 4.16% | 7.50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 |
| 岐阜造園 | 180,100円 | +15.4% | +10.3% | 2.00% | 17.38倍 | 1.53倍 |
|
造園緑化専業で唯一の上場会社。設計・施工・メンテの一貫体制に強み。積水ハウスとの関係強化 |
| 高橋ウォル | 58,300円 | +26.8% | +36.2% | 3.43% | 11.76倍 | 0.44倍 |
|
ビル外壁材のＰＣカーテンウォール首位。プール施工のアクア事業、収納家具・不動産子会社も |
| 土屋ＨＤ | 21,100円 | -0.6% | -41.6% | 3.32% | 31.03倍 | 0.46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 |
| フィルカンパニ | 88,600円 | +25.8% | +107.4% | 0.56% | 25.04倍 | 1.86倍 |
|
時間貸し駐車場の地主に上部空間で貸店舗（空中店舗）建設など企画提案。設計・施工子会社も |
市場注目の銘柄
チャート関連のコラム
