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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 3,720 | 3,730 | 3,670 | 3,730 | +10 | +0.3% | 1,000 |
| 2021/01/06 | 3,720 | 3,720 | 3,715 | 3,720 | ±0 | ±0% | 300 |
| 2021/01/05 | 3,695 | 3,720 | 3,680 | 3,720 | -5 | -0.1% | 700 |
| 2021/01/04 | 3,740 | 3,740 | 3,725 | 3,725 | +25 | +0.7% | 300 |
| 2020/12/30 | 3,725 | 3,725 | 3,700 | 3,700 | -5 | -0.1% | 900 |
| 2020/12/29 | 3,700 | 3,745 | 3,700 | 3,705 | -155 | -4% | 2,200 |
| 2020/12/28 | 3,860 | 3,865 | 3,830 | 3,860 | +50 | +1.3% | 1,200 |
| 2020/12/25 | 3,830 | 3,860 | 3,810 | 3,810 | +10 | +0.3% | 1,200 |
| 2020/12/24 | 3,830 | 3,830 | 3,800 | 3,800 | -35 | -0.9% | 400 |
| 2020/12/23 | 3,800 | 3,835 | 3,800 | 3,835 | +35 | +0.9% | 500 |
| 2020/12/22 | 3,835 | 3,835 | 3,800 | 3,800 | -35 | -0.9% | 1,400 |
| 2020/12/21 | 3,865 | 3,865 | 3,825 | 3,835 | +10 | +0.3% | 800 |
| 2020/12/18 | 3,865 | 3,880 | 3,825 | 3,825 | -20 | -0.5% | 800 |
| 2020/12/17 | 3,875 | 3,875 | 3,805 | 3,845 | +15 | +0.4% | 600 |
| 2020/12/16 | 3,850 | 3,850 | 3,830 | 3,830 | ±0 | ±0% | 300 |
| 2020/12/15 | 3,830 | 3,830 | 3,830 | 3,830 | ±0 | ±0% | 400 |
| 2020/12/14 | 3,830 | 3,830 | 3,830 | 3,830 | ±0 | ±0% | 200 |
| 2020/12/11 | 3,835 | 3,840 | 3,830 | 3,830 | -5 | -0.1% | 400 |
| 2020/12/10 | 3,835 | 3,835 | 3,835 | 3,835 | -30 | -0.8% | 100 |
| 2020/12/09 | 3,850 | 3,865 | 3,845 | 3,865 | ±0 | ±0% | 300 |
| 2020/12/08 | 3,855 | 3,870 | 3,840 | 3,865 | ±0 | ±0% | 1,000 |
| 2020/12/07 | 3,870 | 3,885 | 3,865 | 3,865 | -20 | -0.5% | 500 |
| 2020/12/04 | 3,855 | 3,885 | 3,820 | 3,885 | +30 | +0.8% | 1,200 |
| 2020/12/03 | 3,850 | 3,865 | 3,850 | 3,855 | +45 | +1.2% | 500 |
| 2020/12/02 | 3,820 | 3,820 | 3,810 | 3,810 | -10 | -0.3% | 500 |
| 2020/12/01 | 3,825 | 3,825 | 3,820 | 3,820 | -30 | -0.8% | 500 |
| 2020/11/30 | 3,860 | 3,860 | 3,850 | 3,850 | +35 | +0.9% | 200 |
| 2020/11/27 | 3,805 | 3,865 | 3,805 | 3,815 | -35 | -0.9% | 800 |
| 2020/11/26 | 3,855 | 3,855 | 3,810 | 3,850 | +45 | +1.2% | 600 |
| 2020/11/25 | 3,835 | 3,850 | 3,800 | 3,805 | -30 | -0.8% | 1,000 |
| 2020/11/24 | 3,770 | 3,835 | 3,765 | 3,835 | +65 | +1.7% | 800 |
| 2020/11/20 | 3,780 | 3,780 | 3,770 | 3,770 | +30 | +0.8% | 500 |
| 2020/11/19 | 3,740 | 3,740 | 3,740 | 3,740 | +10 | +0.3% | 100 |
| 2020/11/18 | 3,750 | 3,750 | 3,730 | 3,730 | -20 | -0.5% | 200 |
| 2020/11/17 | 3,730 | 3,750 | 3,730 | 3,750 | +15 | +0.4% | 1,200 |
| 2020/11/16 | 3,675 | 3,735 | 3,665 | 3,735 | +60 | +1.6% | 600 |
| 2020/11/13 | 3,700 | 3,700 | 3,675 | 3,675 | -25 | -0.7% | 300 |
| 2020/11/12 | 3,720 | 3,740 | 3,700 | 3,700 | -15 | -0.4% | 600 |
| 2020/11/11 | 3,660 | 3,720 | 3,660 | 3,715 | +55 | +1.5% | 900 |
| 2020/11/10 | 3,640 | 3,660 | 3,640 | 3,660 | +60 | +1.7% | 600 |
| 2020/11/09 | 3,600 | 3,600 | 3,600 | 3,600 | -25 | -0.7% | 100 |
| 2020/11/06 | 3,660 | 3,660 | 3,625 | 3,625 | +15 | +0.4% | 200 |
| 2020/11/05 | 3,585 | 3,610 | 3,585 | 3,610 | +10 | +0.3% | 200 |
| 2020/11/04 | 3,650 | 3,650 | 3,600 | 3,600 | -50 | -1.4% | 300 |
| 2020/11/02 | 3,650 | 3,650 | 3,650 | 3,650 | +70 | +2% | 100 |
| 2020/10/30 | 3,625 | 3,625 | 3,580 | 3,580 | -45 | -1.2% | 900 |
| 2020/10/29 | 3,625 | 3,625 | 3,580 | 3,625 | - | - | 1,200 |
| 2020/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/27 | 3,600 | 3,645 | 3,600 | 3,645 | - | - | 200 |
| 2020/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
951～
1000
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
