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 |
|---|---|---|---|---|---|---|---|
| 2017/07/07 | 4,330 | 4,340 | 4,310 | 4,315 | -15 | -0.3% | 2,900 |
| 2017/07/06 | 4,390 | 4,390 | 4,320 | 4,330 | - | - | 2,800 |
| 2017/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/04 | 4,360 | 4,390 | 4,360 | 4,390 | +30 | +0.7% | 1,000 |
| 2017/07/03 | 4,390 | 4,390 | 4,340 | 4,360 | -40 | -0.9% | 2,000 |
| 2017/06/30 | 4,410 | 4,410 | 4,400 | 4,400 | -20 | -0.5% | 200 |
| 2017/06/29 | 4,410 | 4,440 | 4,390 | 4,420 | +10 | +0.2% | 2,100 |
| 2017/06/28 | 4,390 | 4,430 | 4,390 | 4,410 | +3,959 | +877.8% | 3,300 |
| 2017/06/27 | 450 | 451 | 449 | 451 | +3 | +0.7% | 34,000 |
| 2017/06/26 | 447 | 450 | 447 | 448 | +1 | +0.2% | 13,000 |
| 2017/06/23 | 449 | 450 | 446 | 447 | -1 | -0.2% | 20,000 |
| 2017/06/22 | 447 | 448 | 447 | 448 | +2 | +0.4% | 21,000 |
| 2017/06/21 | 448 | 448 | 446 | 446 | -2 | -0.4% | 17,000 |
| 2017/06/20 | 451 | 451 | 448 | 448 | -2 | -0.4% | 11,000 |
| 2017/06/19 | 450 | 452 | 450 | 450 | ±0 | ±0% | 13,000 |
| 2017/06/16 | 453 | 453 | 450 | 450 | -3 | -0.7% | 21,000 |
| 2017/06/15 | 453 | 454 | 452 | 453 | ±0 | ±0% | 6,000 |
| 2017/06/14 | 454 | 454 | 453 | 453 | +1 | +0.2% | 6,000 |
| 2017/06/13 | 451 | 452 | 451 | 452 | -2 | -0.4% | 10,000 |
| 2017/06/12 | 452 | 454 | 452 | 454 | +1 | +0.2% | 8,000 |
| 2017/06/09 | 453 | 453 | 453 | 453 | +1 | +0.2% | 5,000 |
| 2017/06/08 | 452 | 452 | 451 | 452 | -1 | -0.2% | 19,000 |
| 2017/06/07 | 453 | 453 | 453 | 453 | +3 | +0.7% | 8,000 |
| 2017/06/06 | 454 | 455 | 450 | 450 | -4 | -0.9% | 9,000 |
| 2017/06/05 | 445 | 454 | 445 | 454 | +8 | +1.8% | 23,000 |
| 2017/06/02 | 448 | 449 | 444 | 446 | -3 | -0.7% | 27,000 |
| 2017/06/01 | 450 | 451 | 449 | 449 | +1 | +0.2% | 7,000 |
| 2017/05/31 | 449 | 451 | 448 | 448 | +1 | +0.2% | 10,000 |
| 2017/05/30 | 448 | 449 | 445 | 447 | +3 | +0.7% | 5,000 |
| 2017/05/29 | 444 | 444 | 442 | 444 | -1 | -0.2% | 11,000 |
| 2017/05/26 | 445 | 448 | 445 | 445 | -3 | -0.7% | 8,000 |
| 2017/05/25 | 445 | 448 | 445 | 448 | +2 | +0.4% | 9,000 |
| 2017/05/24 | 446 | 447 | 445 | 446 | +1 | +0.2% | 15,000 |
| 2017/05/23 | 445 | 445 | 444 | 445 | +1 | +0.2% | 4,000 |
| 2017/05/22 | 444 | 444 | 444 | 444 | ±0 | ±0% | 7,000 |
| 2017/05/19 | 441 | 444 | 440 | 444 | +3 | +0.7% | 11,000 |
| 2017/05/18 | 440 | 441 | 437 | 441 | -3 | -0.7% | 29,000 |
| 2017/05/17 | 445 | 445 | 444 | 444 | -4 | -0.9% | 9,000 |
| 2017/05/16 | 445 | 448 | 444 | 448 | +2 | +0.4% | 21,000 |
| 2017/05/15 | 445 | 446 | 441 | 446 | ±0 | ±0% | 14,000 |
| 2017/05/12 | 450 | 450 | 442 | 446 | -5 | -1.1% | 25,000 |
| 2017/05/11 | 458 | 458 | 451 | 451 | -9 | -2% | 22,000 |
| 2017/05/10 | 463 | 464 | 460 | 460 | -1 | -0.2% | 28,000 |
| 2017/05/09 | 456 | 462 | 456 | 461 | +1 | +0.2% | 19,000 |
| 2017/05/08 | 464 | 464 | 459 | 460 | ±0 | ±0% | 11,000 |
| 2017/05/02 | 457 | 460 | 456 | 460 | +3 | +0.7% | 19,000 |
| 2017/05/01 | 464 | 464 | 457 | 457 | +1 | +0.2% | 23,000 |
| 2017/04/28 | 466 | 470 | 456 | 456 | -3 | -0.7% | 34,000 |
| 2017/04/27 | 449 | 460 | 449 | 459 | +8 | +1.8% | 19,000 |
| 2017/04/26 | 447 | 451 | 447 | 451 | +6 | +1.3% | 11,000 |
1901～
1950
件表示中 / 3684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 | 489,500円 | +28.2% | +29.9% | 4.09% | 5.94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 | 178,100円 | +15.4% | +10.3% | 2.02% | 17.19倍 | 1.51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 |
| エムビーエス | 74,100円 | +8.0% | +25.0% | 1.75% | 11.91倍 | 1.53倍 |
|
独自研磨法と特殊コーティング剤での外装リフォーム会社。直接施工と並行し契約工務店拡大 |
| ドラフト | 53,900円 | +8.3% | +9.1% | 2.60% | 8.08倍 | 1.34倍 |
|
オフィスや商業施設、都市開発などの空間設計・施工の大手。従業員の約６割がデザイナー |
| 暁飯島 | 235,200円 | -0.3% | -0.4% | 2.76% | 8.98倍 | 0.68倍 |
|
茨城県の設備工事首位。商業施設等の民需が主体。ビル診断、保守・管理のリニューアルも展開 |
市場注目の銘柄
チャート関連のコラム
