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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 3,315 | 3,320 | 3,315 | 3,320 | +5 | +0.2% | 200 |
| 2020/08/11 | 3,310 | 3,320 | 3,310 | 3,315 | +5 | +0.2% | 700 |
| 2020/08/07 | 3,340 | 3,370 | 3,310 | 3,310 | -30 | -0.9% | 300 |
| 2020/08/06 | 3,340 | 3,340 | 3,340 | 3,340 | ±0 | ±0% | 300 |
| 2020/08/05 | 3,350 | 3,350 | 3,340 | 3,340 | - | - | 200 |
| 2020/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/03 | 3,400 | 3,400 | 3,350 | 3,355 | -85 | -2.5% | 900 |
| 2020/07/31 | 3,495 | 3,505 | 3,440 | 3,440 | -25 | -0.7% | 1,100 |
| 2020/07/30 | 3,500 | 3,500 | 3,465 | 3,465 | -55 | -1.6% | 300 |
| 2020/07/29 | 3,500 | 3,520 | 3,500 | 3,520 | - | - | 400 |
| 2020/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/22 | 3,530 | 3,545 | 3,530 | 3,530 | +5 | +0.1% | 400 |
| 2020/07/21 | 3,600 | 3,600 | 3,525 | 3,525 | -80 | -2.2% | 400 |
| 2020/07/20 | 3,645 | 3,645 | 3,605 | 3,605 | - | - | 6,600 |
| 2020/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/16 | 3,715 | 3,715 | 3,715 | 3,715 | -5 | -0.1% | 100 |
| 2020/07/15 | 3,720 | 3,720 | 3,720 | 3,720 | - | - | 200 |
| 2020/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/13 | 3,665 | 3,720 | 3,665 | 3,720 | - | - | 600 |
| 2020/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/09 | 3,670 | 3,670 | 3,670 | 3,670 | ±0 | ±0% | 100 |
| 2020/07/08 | 3,670 | 3,670 | 3,670 | 3,670 | -65 | -1.7% | 100 |
| 2020/07/07 | 3,720 | 3,735 | 3,720 | 3,735 | -10 | -0.3% | 300 |
| 2020/07/06 | 3,745 | 3,745 | 3,745 | 3,745 | ±0 | ±0% | 100 |
| 2020/07/03 | 3,745 | 3,745 | 3,745 | 3,745 | +70 | +1.9% | 100 |
| 2020/07/02 | 3,650 | 3,675 | 3,650 | 3,675 | +55 | +1.5% | 300 |
| 2020/07/01 | 3,670 | 3,670 | 3,600 | 3,620 | -50 | -1.4% | 800 |
| 2020/06/30 | 3,700 | 3,720 | 3,670 | 3,670 | +15 | +0.4% | 600 |
| 2020/06/29 | 3,630 | 3,695 | 3,605 | 3,655 | -305 | -7.7% | 2,700 |
| 2020/06/26 | 3,985 | 3,990 | 3,950 | 3,960 | +30 | +0.8% | 2,000 |
| 2020/06/25 | 3,980 | 3,980 | 3,910 | 3,930 | +15 | +0.4% | 700 |
| 2020/06/24 | 3,925 | 3,990 | 3,915 | 3,915 | -10 | -0.3% | 600 |
| 2020/06/23 | 3,915 | 3,925 | 3,915 | 3,925 | -5 | -0.1% | 400 |
| 2020/06/22 | 3,890 | 3,930 | 3,890 | 3,930 | +40 | +1% | 1,000 |
| 2020/06/19 | 3,890 | 3,890 | 3,890 | 3,890 | +5 | +0.1% | 200 |
| 2020/06/18 | 3,870 | 3,885 | 3,820 | 3,885 | +5 | +0.1% | 1,000 |
| 2020/06/17 | 3,860 | 3,880 | 3,860 | 3,880 | +50 | +1.3% | 400 |
| 2020/06/16 | 3,815 | 3,830 | 3,815 | 3,830 | +15 | +0.4% | 800 |
| 2020/06/15 | 3,880 | 3,880 | 3,815 | 3,815 | -65 | -1.7% | 500 |
| 2020/06/12 | 3,845 | 3,880 | 3,810 | 3,880 | -70 | -1.8% | 1,300 |
| 2020/06/11 | 3,900 | 3,950 | 3,900 | 3,950 | +50 | +1.3% | 500 |
| 2020/06/10 | 3,900 | 3,950 | 3,900 | 3,900 | +10 | +0.3% | 500 |
| 2020/06/09 | 3,920 | 3,920 | 3,890 | 3,890 | +20 | +0.5% | 600 |
| 2020/06/08 | 3,800 | 3,870 | 3,800 | 3,870 | - | - | 900 |
| 2020/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/04 | 3,790 | 3,795 | 3,750 | 3,795 | +5 | +0.1% | 600 |
| 2020/06/03 | 3,740 | 3,790 | 3,740 | 3,790 | +50 | +1.3% | 700 |
| 2020/06/02 | 3,700 | 3,740 | 3,700 | 3,740 | +50 | +1.4% | 200 |
| 2020/06/01 | 3,700 | 3,700 | 3,690 | 3,690 | +55 | +1.5% | 500 |
1051～
1100
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
