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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,670 | 3,670 | 3,670 | 3,670 | - | - | 200 |
| 2020/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/21 | 3,650 | 3,650 | 3,650 | 3,650 | - | - | 100 |
| 2020/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/19 | 3,630 | 3,630 | 3,590 | 3,590 | -40 | -1.1% | 400 |
| 2020/10/16 | 3,600 | 3,630 | 3,595 | 3,630 | -5 | -0.1% | 300 |
| 2020/10/15 | 3,585 | 3,635 | 3,585 | 3,635 | +15 | +0.4% | 300 |
| 2020/10/14 | 3,620 | 3,620 | 3,620 | 3,620 | +5 | +0.1% | 200 |
| 2020/10/13 | 3,615 | 3,615 | 3,615 | 3,615 | - | - | 100 |
| 2020/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/09 | 3,600 | 3,600 | 3,590 | 3,590 | -35 | -1% | 300 |
| 2020/10/08 | 3,625 | 3,625 | 3,625 | 3,625 | +25 | +0.7% | 100 |
| 2020/10/07 | 3,565 | 3,600 | 3,565 | 3,600 | +50 | +1.4% | 600 |
| 2020/10/06 | 3,545 | 3,550 | 3,530 | 3,550 | +60 | +1.7% | 400 |
| 2020/10/05 | 3,490 | 3,490 | 3,490 | 3,490 | -10 | -0.3% | 100 |
| 2020/10/02 | 3,550 | 3,550 | 3,500 | 3,500 | - | - | 500 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,525 | 3,525 | 3,480 | 3,480 | +15 | +0.4% | 800 |
| 2020/09/29 | 3,435 | 3,490 | 3,435 | 3,465 | +30 | +0.9% | 900 |
| 2020/09/28 | 3,435 | 3,435 | 3,435 | 3,435 | ±0 | ±0% | 300 |
| 2020/09/25 | 3,420 | 3,445 | 3,420 | 3,435 | +15 | +0.4% | 900 |
| 2020/09/24 | 3,450 | 3,495 | 3,415 | 3,420 | -20 | -0.6% | 1,300 |
| 2020/09/23 | 3,415 | 3,485 | 3,415 | 3,440 | +25 | +0.7% | 1,100 |
| 2020/09/18 | 3,415 | 3,415 | 3,415 | 3,415 | ±0 | ±0% | 300 |
| 2020/09/17 | 3,500 | 3,500 | 3,405 | 3,415 | -85 | -2.4% | 3,400 |
| 2020/09/16 | 3,410 | 3,500 | 3,410 | 3,500 | +90 | +2.6% | 1,400 |
| 2020/09/15 | 3,400 | 3,440 | 3,400 | 3,410 | ±0 | ±0% | 400 |
| 2020/09/14 | 3,400 | 3,410 | 3,400 | 3,410 | +10 | +0.3% | 600 |
| 2020/09/11 | 3,400 | 3,445 | 3,400 | 3,400 | ±0 | ±0% | 600 |
| 2020/09/10 | 3,410 | 3,420 | 3,400 | 3,400 | -10 | -0.3% | 400 |
| 2020/09/09 | 3,400 | 3,410 | 3,400 | 3,410 | +5 | +0.1% | 900 |
| 2020/09/08 | 3,405 | 3,405 | 3,405 | 3,405 | -35 | -1% | 100 |
| 2020/09/07 | 3,440 | 3,440 | 3,440 | 3,440 | ±0 | ±0% | 400 |
| 2020/09/04 | 3,440 | 3,440 | 3,440 | 3,440 | ±0 | ±0% | 100 |
| 2020/09/03 | 3,440 | 3,440 | 3,440 | 3,440 | - | - | 200 |
| 2020/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/01 | 3,450 | 3,480 | 3,440 | 3,440 | +25 | +0.7% | 700 |
| 2020/08/31 | 3,410 | 3,450 | 3,410 | 3,415 | - | - | 400 |
| 2020/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/27 | 3,410 | 3,410 | 3,410 | 3,410 | ±0 | ±0% | 100 |
| 2020/08/26 | 3,410 | 3,410 | 3,410 | 3,410 | -10 | -0.3% | 100 |
| 2020/08/25 | 3,395 | 3,420 | 3,395 | 3,420 | +25 | +0.7% | 600 |
| 2020/08/24 | 3,355 | 3,395 | 3,355 | 3,395 | +40 | +1.2% | 400 |
| 2020/08/21 | 3,355 | 3,355 | 3,355 | 3,355 | ±0 | ±0% | 500 |
| 2020/08/20 | 3,355 | 3,355 | 3,355 | 3,355 | ±0 | ±0% | 200 |
| 2020/08/19 | 3,355 | 3,355 | 3,355 | 3,355 | ±0 | ±0% | 600 |
| 2020/08/18 | 3,335 | 3,385 | 3,335 | 3,355 | +35 | +1.1% | 1,200 |
| 2020/08/17 | 3,320 | 3,325 | 3,320 | 3,320 | ±0 | ±0% | 600 |
| 2020/08/14 | 3,300 | 3,320 | 3,300 | 3,320 | +20 | +0.6% | 500 |
| 2020/08/13 | 3,320 | 3,325 | 3,300 | 3,300 | -20 | -0.6% | 700 |
1001～
1050
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
