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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 4,020 | 4,040 | 4,020 | 4,040 | -10 | -0.2% | 300 |
| 2021/07/20 | 4,050 | 4,050 | 4,050 | 4,050 | +40 | +1% | 100 |
| 2021/07/19 | 4,020 | 4,020 | 4,005 | 4,010 | -20 | -0.5% | 1,100 |
| 2021/07/16 | 4,030 | 4,030 | 4,015 | 4,030 | -10 | -0.2% | 600 |
| 2021/07/15 | 4,035 | 4,040 | 4,035 | 4,040 | +10 | +0.2% | 300 |
| 2021/07/14 | 4,030 | 4,030 | 4,030 | 4,030 | -10 | -0.2% | 100 |
| 2021/07/13 | 4,030 | 4,060 | 4,030 | 4,040 | - | - | 400 |
| 2021/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/09 | 4,050 | 4,070 | 4,030 | 4,030 | -20 | -0.5% | 400 |
| 2021/07/08 | 4,050 | 4,050 | 4,050 | 4,050 | -5 | -0.1% | 100 |
| 2021/07/07 | 4,070 | 4,070 | 4,055 | 4,055 | -20 | -0.5% | 300 |
| 2021/07/06 | 4,075 | 4,075 | 4,075 | 4,075 | ±0 | ±0% | 100 |
| 2021/07/05 | 4,090 | 4,090 | 4,075 | 4,075 | -10 | -0.2% | 600 |
| 2021/07/02 | 4,155 | 4,155 | 4,085 | 4,085 | -10 | -0.2% | 200 |
| 2021/07/01 | 4,145 | 4,145 | 4,090 | 4,095 | -30 | -0.7% | 900 |
| 2021/06/30 | 4,235 | 4,235 | 4,110 | 4,125 | -45 | -1.1% | 900 |
| 2021/06/29 | 4,080 | 4,170 | 4,075 | 4,170 | -80 | -1.9% | 2,600 |
| 2021/06/28 | 4,205 | 4,250 | 4,205 | 4,250 | +35 | +0.8% | 2,200 |
| 2021/06/25 | 4,270 | 4,270 | 4,210 | 4,215 | +5 | +0.1% | 1,000 |
| 2021/06/24 | 4,210 | 4,210 | 4,210 | 4,210 | ±0 | ±0% | 100 |
| 2021/06/23 | 4,205 | 4,210 | 4,205 | 4,210 | +5 | +0.1% | 200 |
| 2021/06/22 | 4,225 | 4,230 | 4,205 | 4,205 | +5 | +0.1% | 400 |
| 2021/06/21 | 4,250 | 4,250 | 4,200 | 4,200 | -35 | -0.8% | 600 |
| 2021/06/18 | 4,265 | 4,265 | 4,235 | 4,235 | -25 | -0.6% | 1,100 |
| 2021/06/17 | 4,250 | 4,260 | 4,245 | 4,260 | +20 | +0.5% | 300 |
| 2021/06/16 | 4,280 | 4,280 | 4,240 | 4,240 | -40 | -0.9% | 1,300 |
| 2021/06/15 | 4,275 | 4,280 | 4,275 | 4,280 | +5 | +0.1% | 200 |
| 2021/06/14 | 4,250 | 4,275 | 4,250 | 4,275 | +25 | +0.6% | 500 |
| 2021/06/11 | 4,250 | 4,250 | 4,220 | 4,250 | +40 | +1% | 700 |
| 2021/06/10 | 4,200 | 4,210 | 4,200 | 4,210 | +30 | +0.7% | 900 |
| 2021/06/09 | 4,175 | 4,180 | 4,175 | 4,180 | +5 | +0.1% | 400 |
| 2021/06/08 | 4,155 | 4,175 | 4,155 | 4,175 | +35 | +0.8% | 500 |
| 2021/06/07 | 4,130 | 4,150 | 4,130 | 4,140 | +10 | +0.2% | 300 |
| 2021/06/04 | 4,120 | 4,130 | 4,120 | 4,130 | -15 | -0.4% | 700 |
| 2021/06/03 | 4,165 | 4,175 | 4,145 | 4,145 | -5 | -0.1% | 600 |
| 2021/06/02 | 4,150 | 4,150 | 4,150 | 4,150 | ±0 | ±0% | 200 |
| 2021/06/01 | 4,145 | 4,150 | 4,145 | 4,150 | +25 | +0.6% | 400 |
| 2021/05/31 | 4,155 | 4,155 | 4,125 | 4,125 | -25 | -0.6% | 500 |
| 2021/05/28 | 4,150 | 4,160 | 4,150 | 4,150 | - | - | 500 |
| 2021/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/26 | 4,165 | 4,165 | 4,165 | 4,165 | +20 | +0.5% | 100 |
| 2021/05/25 | 4,145 | 4,170 | 4,140 | 4,145 | -20 | -0.5% | 600 |
| 2021/05/24 | 4,150 | 4,165 | 4,150 | 4,165 | +15 | +0.4% | 500 |
| 2021/05/21 | 4,125 | 4,150 | 4,125 | 4,150 | -15 | -0.4% | 1,600 |
| 2021/05/20 | 4,160 | 4,165 | 4,160 | 4,165 | -25 | -0.6% | 200 |
| 2021/05/19 | 4,190 | 4,190 | 4,190 | 4,190 | +5 | +0.1% | 100 |
| 2021/05/18 | 4,180 | 4,185 | 4,180 | 4,185 | +30 | +0.7% | 200 |
| 2021/05/17 | 4,170 | 4,170 | 4,150 | 4,155 | -30 | -0.7% | 600 |
| 2021/05/14 | 4,180 | 4,185 | 4,180 | 4,185 | +15 | +0.4% | 200 |
| 2021/05/13 | 4,165 | 4,175 | 4,165 | 4,170 | +10 | +0.2% | 700 |
1001～
1050
件表示中 / 3768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 | 779,000円 | +28.2% | +64.5% | 3.85% | 7.74倍 | 0.52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 |
| グリーンエナシ | 230,900円 | +20.5% | +27.5% | 0.61% | 25.00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 |
| テノックス | 134,000円 | -0.9% | -18.4% | 3.88% | 13.74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 |
| サンヨーＨ | 70,400円 | +34.0% | +54.2% | 3.55% | 6.57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 |
| ＪＥＳＣＯ ＨＤ | 114,100円 | +21.6% | +44.3% | 3.51% | 7.20倍 | 1.16倍 |
|
電気・通信設備の独立系工事会社。設計・調達・施工管理（ＥＰＣ）一貫受注。ベトナムでも実績 |
市場注目の銘柄
チャート関連のコラム
