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 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 5,840 | 6,150 | 5,810 | 6,070 | +570 | +10.4% | 15,700 |
| 2025/06/03 | 5,500 | 5,500 | 5,500 | 5,500 | -50 | -0.9% | 300 |
| 2025/06/02 | 5,490 | 5,550 | 5,490 | 5,550 | +10 | +0.2% | 1,600 |
| 2025/05/30 | 5,540 | 5,540 | 5,540 | 5,540 | ±0 | ±0% | 200 |
| 2025/05/29 | 5,590 | 5,600 | 5,470 | 5,540 | -50 | -0.9% | 3,200 |
| 2025/05/28 | 5,530 | 5,590 | 5,530 | 5,590 | +60 | +1.1% | 1,600 |
| 2025/05/27 | 5,490 | 5,670 | 5,490 | 5,530 | +80 | +1.5% | 1,900 |
| 2025/05/26 | 5,450 | 5,450 | 5,450 | 5,450 | -40 | -0.7% | 400 |
| 2025/05/23 | 5,500 | 5,500 | 5,450 | 5,490 | ±0 | ±0% | 500 |
| 2025/05/22 | 5,650 | 5,670 | 5,430 | 5,490 | -140 | -2.5% | 6,900 |
| 2025/05/21 | 5,630 | 5,690 | 5,620 | 5,630 | +30 | +0.5% | 1,900 |
| 2025/05/20 | 5,500 | 5,730 | 5,500 | 5,600 | +140 | +2.6% | 3,800 |
| 2025/05/19 | 5,370 | 5,500 | 5,370 | 5,460 | +80 | +1.5% | 3,100 |
| 2025/05/16 | 5,450 | 5,450 | 5,380 | 5,380 | -70 | -1.3% | 1,500 |
| 2025/05/15 | 5,460 | 5,460 | 5,410 | 5,450 | +60 | +1.1% | 1,400 |
| 2025/05/14 | 5,390 | 5,390 | 5,390 | 5,390 | ±0 | ±0% | 200 |
| 2025/05/13 | 5,390 | 5,390 | 5,390 | 5,390 | ±0 | ±0% | 200 |
| 2025/05/12 | 5,350 | 5,390 | 5,350 | 5,390 | +40 | +0.7% | 1,000 |
| 2025/05/09 | 5,340 | 5,350 | 5,300 | 5,350 | +10 | +0.2% | 500 |
| 2025/05/08 | 5,330 | 5,340 | 5,300 | 5,340 | -20 | -0.4% | 700 |
| 2025/05/07 | 5,300 | 5,360 | 5,220 | 5,360 | +60 | +1.1% | 1,200 |
| 2025/05/02 | 5,440 | 5,440 | 5,220 | 5,300 | -160 | -2.9% | 4,200 |
| 2025/05/01 | 5,500 | 5,530 | 5,460 | 5,460 | +40 | +0.7% | 2,200 |
| 2025/04/30 | 5,380 | 5,550 | 5,360 | 5,420 | +340 | +6.7% | 11,000 |
| 2025/04/28 | 5,140 | 5,140 | 5,080 | 5,080 | +30 | +0.6% | 2,000 |
| 2025/04/25 | 4,980 | 5,050 | 4,980 | 5,050 | +70 | +1.4% | 400 |
| 2025/04/24 | 4,945 | 5,160 | 4,925 | 4,980 | +40 | +0.8% | 4,200 |
| 2025/04/23 | 4,885 | 4,940 | 4,885 | 4,940 | ±0 | ±0% | 600 |
| 2025/04/22 | 4,950 | 4,950 | 4,890 | 4,940 | +45 | +0.9% | 400 |
| 2025/04/21 | 4,875 | 4,895 | 4,875 | 4,895 | +15 | +0.3% | 300 |
| 2025/04/18 | 4,880 | 4,920 | 4,880 | 4,880 | -30 | -0.6% | 1,700 |
| 2025/04/17 | 4,880 | 4,910 | 4,865 | 4,910 | +30 | +0.6% | 2,100 |
| 2025/04/16 | 4,855 | 4,905 | 4,855 | 4,880 | -5 | -0.1% | 400 |
| 2025/04/15 | 4,895 | 4,895 | 4,815 | 4,885 | +20 | +0.4% | 1,400 |
| 2025/04/14 | 4,820 | 4,865 | 4,820 | 4,865 | +115 | +2.4% | 500 |
| 2025/04/11 | 4,730 | 4,820 | 4,730 | 4,750 | -50 | -1% | 1,000 |
| 2025/04/10 | 4,690 | 4,840 | 4,690 | 4,800 | - | - | 900 |
| 2025/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/08 | 4,600 | 4,755 | 4,600 | 4,755 | +215 | +4.7% | 800 |
| 2025/04/07 | 4,620 | 4,680 | 4,540 | 4,540 | -160 | -3.4% | 18,700 |
| 2025/04/04 | 4,875 | 4,920 | 4,695 | 4,700 | -220 | -4.5% | 8,900 |
| 2025/04/03 | 4,950 | 4,955 | 4,910 | 4,920 | -65 | -1.3% | 2,600 |
| 2025/04/02 | 5,070 | 5,070 | 4,985 | 4,985 | -75 | -1.5% | 1,500 |
| 2025/04/01 | 5,010 | 5,060 | 4,965 | 5,060 | +150 | +3.1% | 3,200 |
| 2025/03/31 | 4,985 | 4,985 | 4,900 | 4,910 | -80 | -1.6% | 600 |
| 2025/03/28 | 4,980 | 5,010 | 4,980 | 4,990 | +10 | +0.2% | 400 |
| 2025/03/27 | 5,020 | 5,020 | 4,980 | 4,980 | -80 | -1.6% | 200 |
| 2025/03/26 | 5,060 | 5,060 | 5,060 | 5,060 | ±0 | ±0% | 100 |
| 2025/03/25 | 5,040 | 5,060 | 5,040 | 5,060 | +70 | +1.4% | 600 |
| 2025/03/24 | 4,975 | 5,050 | 4,975 | 4,990 | +50 | +1% | 700 |
51～
100
件表示中 / 3763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 | 811,000円 | +28.2% | +64.5% | 3.70% | 8.06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 | 135,300円 | -0.9% | -18.4% | 3.84% | 13.87倍 | 0.70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 | 228,800円 | +20.5% | +27.5% | 0.61% | 24.77倍 | 1.78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
