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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 5,300 | 5,390 | 5,270 | 5,340 | +100 | +1.9% | 5,000 |
| 2017/12/05 | 5,140 | 5,240 | 5,140 | 5,240 | +100 | +1.9% | 1,700 |
| 2017/12/04 | 5,210 | 5,210 | 5,140 | 5,140 | +10 | +0.2% | 1,500 |
| 2017/12/01 | 5,130 | 5,160 | 5,060 | 5,130 | -40 | -0.8% | 4,000 |
| 2017/11/30 | 5,220 | 5,290 | 5,160 | 5,170 | -50 | -1% | 3,200 |
| 2017/11/29 | 5,360 | 5,360 | 5,200 | 5,220 | -80 | -1.5% | 4,000 |
| 2017/11/28 | 5,390 | 5,390 | 5,270 | 5,300 | -100 | -1.9% | 3,700 |
| 2017/11/27 | 5,500 | 5,500 | 5,340 | 5,400 | -40 | -0.7% | 4,900 |
| 2017/11/24 | 5,430 | 5,450 | 5,270 | 5,440 | +520 | +10.6% | 19,400 |
| 2017/11/22 | 4,895 | 4,950 | 4,830 | 4,920 | +95 | +2% | 3,200 |
| 2017/11/21 | 4,950 | 4,950 | 4,825 | 4,825 | -70 | -1.4% | 1,700 |
| 2017/11/20 | 4,880 | 4,955 | 4,880 | 4,895 | +35 | +0.7% | 1,600 |
| 2017/11/17 | 4,780 | 4,860 | 4,780 | 4,860 | +120 | +2.5% | 2,300 |
| 2017/11/16 | 4,715 | 4,765 | 4,715 | 4,740 | +25 | +0.5% | 500 |
| 2017/11/15 | 4,810 | 4,810 | 4,700 | 4,715 | -120 | -2.5% | 3,500 |
| 2017/11/14 | 4,810 | 4,835 | 4,810 | 4,835 | +35 | +0.7% | 500 |
| 2017/11/13 | 4,810 | 4,840 | 4,800 | 4,800 | +30 | +0.6% | 2,300 |
| 2017/11/10 | 4,800 | 4,815 | 4,770 | 4,770 | -40 | -0.8% | 1,200 |
| 2017/11/09 | 4,810 | 4,850 | 4,760 | 4,810 | -15 | -0.3% | 2,800 |
| 2017/11/08 | 4,870 | 4,870 | 4,810 | 4,825 | -20 | -0.4% | 1,000 |
| 2017/11/07 | 4,805 | 4,845 | 4,800 | 4,845 | +40 | +0.8% | 2,400 |
| 2017/11/06 | 4,765 | 4,820 | 4,765 | 4,805 | +50 | +1.1% | 1,700 |
| 2017/11/02 | 4,730 | 4,755 | 4,715 | 4,755 | +30 | +0.6% | 1,400 |
| 2017/11/01 | 4,750 | 4,750 | 4,715 | 4,725 | +25 | +0.5% | 1,800 |
| 2017/10/31 | 4,710 | 4,710 | 4,695 | 4,700 | -10 | -0.2% | 400 |
| 2017/10/30 | 4,725 | 4,740 | 4,670 | 4,710 | ±0 | ±0% | 3,300 |
| 2017/10/27 | 4,675 | 4,710 | 4,560 | 4,710 | +210 | +4.7% | 12,300 |
| 2017/10/26 | 4,510 | 4,515 | 4,495 | 4,500 | -5 | -0.1% | 2,100 |
| 2017/10/25 | 4,545 | 4,545 | 4,505 | 4,505 | -40 | -0.9% | 2,000 |
| 2017/10/24 | 4,545 | 4,545 | 4,540 | 4,545 | +20 | +0.4% | 700 |
| 2017/10/23 | 4,550 | 4,550 | 4,500 | 4,525 | -25 | -0.5% | 1,600 |
| 2017/10/20 | 4,600 | 4,600 | 4,550 | 4,550 | -50 | -1.1% | 2,000 |
| 2017/10/19 | 4,605 | 4,610 | 4,600 | 4,600 | ±0 | ±0% | 400 |
| 2017/10/18 | 4,605 | 4,605 | 4,600 | 4,600 | -45 | -1% | 600 |
| 2017/10/17 | 4,640 | 4,645 | 4,610 | 4,645 | +40 | +0.9% | 700 |
| 2017/10/16 | 4,645 | 4,645 | 4,605 | 4,605 | -10 | -0.2% | 1,600 |
| 2017/10/13 | 4,620 | 4,645 | 4,615 | 4,615 | -5 | -0.1% | 600 |
| 2017/10/12 | 4,620 | 4,640 | 4,620 | 4,620 | -50 | -1.1% | 1,200 |
| 2017/10/11 | 4,625 | 4,670 | 4,600 | 4,670 | +55 | +1.2% | 2,200 |
| 2017/10/10 | 4,710 | 4,715 | 4,595 | 4,615 | -55 | -1.2% | 3,300 |
| 2017/10/06 | 4,610 | 4,670 | 4,610 | 4,670 | +110 | +2.4% | 3,700 |
| 2017/10/05 | 4,585 | 4,590 | 4,560 | 4,560 | -25 | -0.5% | 400 |
| 2017/10/04 | 4,570 | 4,610 | 4,565 | 4,585 | +20 | +0.4% | 3,500 |
| 2017/10/03 | 4,565 | 4,565 | 4,565 | 4,565 | +35 | +0.8% | 1,600 |
| 2017/10/02 | 4,525 | 4,580 | 4,525 | 4,530 | +5 | +0.1% | 3,000 |
| 2017/09/29 | 4,545 | 4,545 | 4,495 | 4,525 | -20 | -0.4% | 1,400 |
| 2017/09/28 | 4,455 | 4,545 | 4,455 | 4,545 | +95 | +2.1% | 2,600 |
| 2017/09/27 | 4,485 | 4,485 | 4,430 | 4,450 | +20 | +0.5% | 900 |
| 2017/09/26 | 4,430 | 4,430 | 4,400 | 4,430 | ±0 | ±0% | 600 |
| 2017/09/25 | 4,395 | 4,430 | 4,395 | 4,430 | +45 | +1% | 200 |
1701～
1750
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 | 58,700円 | +26.8% | +36.2% | 3.41% | 11.84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 | 21,200円 | -0.6% | -41.6% | 3.30% | 31.18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 | 88,800円 | +25.8% | +107.4% | 0.56% | 25.10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
該当銘柄がありません
チャート関連のコラム
