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 |
|---|---|---|---|---|---|---|---|
| 2017/11/07 | 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 |
| 2017/09/22 | 4,430 | 4,430 | 4,385 | 4,385 | -45 | -1% | 1,000 |
| 2017/09/21 | 4,425 | 4,440 | 4,360 | 4,430 | +10 | +0.2% | 1,800 |
| 2017/09/20 | 4,415 | 4,420 | 4,400 | 4,420 | +20 | +0.5% | 1,700 |
| 2017/09/19 | 4,370 | 4,400 | 4,370 | 4,400 | - | - | 1,300 |
| 2017/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/14 | 4,360 | 4,360 | 4,360 | 4,360 | +5 | +0.1% | 400 |
| 2017/09/13 | 4,355 | 4,355 | 4,350 | 4,355 | ±0 | ±0% | 900 |
| 2017/09/12 | 4,355 | 4,355 | 4,355 | 4,355 | ±0 | ±0% | 1,200 |
| 2017/09/11 | 4,320 | 4,355 | 4,320 | 4,355 | +40 | +0.9% | 1,500 |
| 2017/09/08 | 4,315 | 4,315 | 4,315 | 4,315 | -35 | -0.8% | 100 |
| 2017/09/07 | 4,300 | 4,350 | 4,300 | 4,350 | +65 | +1.5% | 300 |
| 2017/09/06 | 4,325 | 4,325 | 4,270 | 4,285 | -45 | -1% | 1,600 |
| 2017/09/05 | 4,355 | 4,355 | 4,330 | 4,330 | -25 | -0.6% | 1,600 |
| 2017/09/04 | 4,360 | 4,370 | 4,355 | 4,355 | ±0 | ±0% | 1,000 |
| 2017/09/01 | 4,360 | 4,360 | 4,355 | 4,355 | +15 | +0.3% | 1,400 |
| 2017/08/31 | 4,340 | 4,340 | 4,340 | 4,340 | -10 | -0.2% | 600 |
| 2017/08/30 | 4,355 | 4,355 | 4,325 | 4,350 | +10 | +0.2% | 600 |
| 2017/08/29 | 4,350 | 4,350 | 4,330 | 4,340 | +5 | +0.1% | 1,200 |
| 2017/08/28 | 4,340 | 4,340 | 4,330 | 4,335 | +10 | +0.2% | 1,700 |
| 2017/08/25 | 4,310 | 4,330 | 4,310 | 4,325 | +20 | +0.5% | 800 |
1901～
1950
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 | 773,000円 | +28.2% | +64.5% | 3.88% | 7.68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 | 133,400円 | -0.9% | -18.4% | 3.90% | 13.68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 | 70,200円 | +34.0% | +54.2% | 3.56% | 6.56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 | 114,600円 | +21.6% | +44.3% | 3.49% | 7.23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
