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 |
|---|---|---|---|---|---|---|---|
| 2019/07/01 | 3,700 | 3,740 | 3,670 | 3,740 | +90 | +2.5% | 400 |
| 2019/06/28 | 3,665 | 3,665 | 3,650 | 3,650 | -15 | -0.4% | 200 |
| 2019/06/27 | 3,650 | 3,665 | 3,650 | 3,665 | -40 | -1.1% | 300 |
| 2019/06/26 | 3,750 | 3,770 | 3,680 | 3,705 | -130 | -3.4% | 1,100 |
| 2019/06/25 | 3,890 | 3,900 | 3,800 | 3,835 | +15 | +0.4% | 1,800 |
| 2019/06/24 | 3,840 | 3,840 | 3,820 | 3,820 | +50 | +1.3% | 600 |
| 2019/06/21 | 3,780 | 3,780 | 3,770 | 3,770 | - | - | 200 |
| 2019/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/19 | 3,700 | 3,700 | 3,700 | 3,700 | +20 | +0.5% | 100 |
| 2019/06/18 | 3,680 | 3,680 | 3,680 | 3,680 | -65 | -1.7% | 100 |
| 2019/06/17 | 3,675 | 3,745 | 3,675 | 3,745 | -50 | -1.3% | 400 |
| 2019/06/14 | 3,795 | 3,795 | 3,795 | 3,795 | +70 | +1.9% | 100 |
| 2019/06/13 | 3,795 | 3,795 | 3,725 | 3,725 | -15 | -0.4% | 200 |
| 2019/06/12 | 3,740 | 3,740 | 3,740 | 3,740 | - | - | 300 |
| 2019/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/10 | 3,730 | 3,740 | 3,730 | 3,740 | - | - | 300 |
| 2019/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/06 | 3,660 | 3,660 | 3,660 | 3,660 | - | - | 100 |
| 2019/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/04 | 3,650 | 3,650 | 3,650 | 3,650 | ±0 | ±0% | 200 |
| 2019/06/03 | 3,750 | 3,750 | 3,650 | 3,650 | -100 | -2.7% | 400 |
| 2019/05/31 | 3,775 | 3,835 | 3,750 | 3,750 | - | - | 300 |
| 2019/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/29 | 3,675 | 3,705 | 3,675 | 3,705 | -95 | -2.5% | 200 |
| 2019/05/28 | 3,800 | 3,800 | 3,800 | 3,800 | +30 | +0.8% | 100 |
| 2019/05/27 | 3,770 | 3,775 | 3,765 | 3,770 | - | - | 800 |
| 2019/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/23 | 3,655 | 3,725 | 3,655 | 3,725 | -45 | -1.2% | 300 |
| 2019/05/22 | 3,770 | 3,770 | 3,770 | 3,770 | ±0 | ±0% | 200 |
| 2019/05/21 | 3,775 | 3,785 | 3,720 | 3,770 | -35 | -0.9% | 600 |
| 2019/05/20 | 3,805 | 3,805 | 3,805 | 3,805 | - | - | 300 |
| 2019/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/16 | 3,665 | 3,670 | 3,665 | 3,665 | +55 | +1.5% | 1,200 |
| 2019/05/15 | 3,610 | 3,610 | 3,610 | 3,610 | ±0 | ±0% | 100 |
| 2019/05/14 | 3,640 | 3,640 | 3,610 | 3,610 | -60 | -1.6% | 400 |
| 2019/05/13 | 3,750 | 3,750 | 3,670 | 3,670 | - | - | 900 |
| 2019/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/09 | 3,830 | 3,830 | 3,755 | 3,755 | -5 | -0.1% | 600 |
| 2019/05/08 | 3,760 | 3,795 | 3,760 | 3,760 | -20 | -0.5% | 600 |
| 2019/05/07 | 3,800 | 3,800 | 3,780 | 3,780 | -20 | -0.5% | 400 |
| 2019/04/26 | 3,840 | 3,840 | 3,800 | 3,800 | -10 | -0.3% | 400 |
| 2019/04/25 | 3,810 | 3,810 | 3,810 | 3,810 | ±0 | ±0% | 200 |
| 2019/04/24 | 3,865 | 3,865 | 3,810 | 3,810 | -70 | -1.8% | 200 |
| 2019/04/23 | 3,805 | 3,880 | 3,805 | 3,880 | +80 | +2.1% | 200 |
| 2019/04/22 | 3,800 | 3,800 | 3,800 | 3,800 | -15 | -0.4% | 100 |
| 2019/04/19 | 3,815 | 3,815 | 3,815 | 3,815 | -20 | -0.5% | 100 |
| 2019/04/18 | 3,815 | 3,850 | 3,800 | 3,835 | +20 | +0.5% | 700 |
| 2019/04/17 | 3,770 | 3,815 | 3,770 | 3,815 | +45 | +1.2% | 500 |
| 2019/04/16 | 3,780 | 3,820 | 3,770 | 3,770 | -10 | -0.3% | 1,700 |
| 2019/04/15 | 3,875 | 3,875 | 3,780 | 3,780 | -25 | -0.7% | 500 |
1501～
1550
件表示中 / 3766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 | 780,000円 | +28.2% | +64.5% | 3.85% | 7.75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 | 231,200円 | +20.5% | +27.5% | 0.61% | 25.03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 | 133,300円 | -0.9% | -18.4% | 3.90% | 13.67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 | 70,300円 | +34.0% | +54.2% | 3.56% | 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 | 116,700円 | +21.6% | +44.3% | 3.43% | 7.36倍 | 1.18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
