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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 5,190 | 5,190 | 5,170 | 5,170 | -30 | -0.6% | 600 |
| 2024/04/12 | 5,260 | 5,260 | 5,200 | 5,200 | -60 | -1.1% | 600 |
| 2024/04/11 | 5,300 | 5,300 | 5,260 | 5,260 | -40 | -0.8% | 500 |
| 2024/04/10 | 5,360 | 5,360 | 5,280 | 5,300 | -70 | -1.3% | 1,400 |
| 2024/04/09 | 5,250 | 5,370 | 5,200 | 5,370 | +170 | +3.3% | 3,200 |
| 2024/04/08 | 5,110 | 5,200 | 5,090 | 5,200 | +150 | +3% | 2,500 |
| 2024/04/05 | 5,070 | 5,070 | 4,990 | 5,050 | -80 | -1.6% | 700 |
| 2024/04/04 | 5,060 | 5,130 | 5,050 | 5,130 | +80 | +1.6% | 800 |
| 2024/04/03 | 5,040 | 5,050 | 4,995 | 5,050 | ±0 | ±0% | 900 |
| 2024/04/02 | 5,110 | 5,110 | 5,050 | 5,050 | -60 | -1.2% | 1,000 |
| 2024/04/01 | 5,190 | 5,200 | 5,110 | 5,110 | -10 | -0.2% | 3,400 |
| 2024/03/29 | 5,140 | 5,200 | 5,090 | 5,120 | -20 | -0.4% | 1,500 |
| 2024/03/28 | 5,060 | 5,250 | 5,060 | 5,140 | +110 | +2.2% | 5,000 |
| 2024/03/27 | 5,020 | 5,060 | 5,010 | 5,030 | ±0 | ±0% | 900 |
| 2024/03/26 | 5,040 | 5,060 | 5,020 | 5,030 | -10 | -0.2% | 500 |
| 2024/03/25 | 5,000 | 5,040 | 5,000 | 5,040 | +50 | +1% | 1,200 |
| 2024/03/22 | 4,985 | 5,030 | 4,985 | 4,990 | -70 | -1.4% | 800 |
| 2024/03/21 | 5,000 | 5,060 | 4,975 | 5,060 | +70 | +1.4% | 2,800 |
| 2024/03/19 | 5,000 | 5,000 | 4,950 | 4,990 | -10 | -0.2% | 2,000 |
| 2024/03/18 | 5,020 | 5,020 | 4,950 | 5,000 | -60 | -1.2% | 3,700 |
| 2024/03/15 | 5,060 | 5,060 | 5,060 | 5,060 | +30 | +0.6% | 400 |
| 2024/03/14 | 4,990 | 5,050 | 4,990 | 5,030 | -30 | -0.6% | 600 |
| 2024/03/13 | 5,000 | 5,080 | 5,000 | 5,060 | +60 | +1.2% | 800 |
| 2024/03/12 | 5,010 | 5,010 | 5,000 | 5,000 | ±0 | ±0% | 300 |
| 2024/03/11 | 4,995 | 5,050 | 4,995 | 5,000 | -30 | -0.6% | 1,600 |
| 2024/03/08 | 5,100 | 5,140 | 4,980 | 5,030 | -70 | -1.4% | 3,000 |
| 2024/03/07 | 5,010 | 5,100 | 5,010 | 5,100 | +10 | +0.2% | 800 |
| 2024/03/06 | 4,960 | 5,090 | 4,960 | 5,090 | +135 | +2.7% | 1,400 |
| 2024/03/05 | 4,930 | 4,955 | 4,930 | 4,955 | +5 | +0.1% | 600 |
| 2024/03/04 | 4,945 | 4,960 | 4,930 | 4,950 | +5 | +0.1% | 2,600 |
| 2024/03/01 | 5,010 | 5,010 | 4,885 | 4,945 | -5 | -0.1% | 1,700 |
| 2024/02/29 | 4,985 | 4,985 | 4,950 | 4,950 | -30 | -0.6% | 500 |
| 2024/02/28 | 4,990 | 4,990 | 4,925 | 4,980 | +5 | +0.1% | 700 |
| 2024/02/27 | 5,080 | 5,080 | 4,960 | 4,975 | -95 | -1.9% | 1,900 |
| 2024/02/26 | 5,130 | 5,130 | 5,060 | 5,070 | -110 | -2.1% | 1,700 |
| 2024/02/22 | 4,870 | 5,180 | 4,870 | 5,180 | +320 | +6.6% | 5,000 |
| 2024/02/21 | 4,845 | 4,860 | 4,845 | 4,860 | +15 | +0.3% | 300 |
| 2024/02/20 | 4,805 | 4,970 | 4,805 | 4,845 | +25 | +0.5% | 2,200 |
| 2024/02/19 | 4,805 | 4,820 | 4,750 | 4,820 | +10 | +0.2% | 4,200 |
| 2024/02/16 | 4,795 | 4,840 | 4,795 | 4,810 | +20 | +0.4% | 2,500 |
| 2024/02/15 | 4,810 | 4,810 | 4,665 | 4,790 | -360 | -7% | 11,000 |
| 2024/02/14 | 5,040 | 5,190 | 5,040 | 5,150 | +130 | +2.6% | 3,400 |
| 2024/02/13 | 4,975 | 5,020 | 4,975 | 5,020 | +45 | +0.9% | 1,700 |
| 2024/02/09 | 4,975 | 5,010 | 4,975 | 4,975 | -35 | -0.7% | 1,500 |
| 2024/02/08 | 5,000 | 5,010 | 4,980 | 5,010 | +40 | +0.8% | 300 |
| 2024/02/07 | 5,000 | 5,000 | 4,970 | 4,970 | -30 | -0.6% | 400 |
| 2024/02/06 | 5,000 | 5,010 | 5,000 | 5,000 | +15 | +0.3% | 500 |
| 2024/02/05 | 4,935 | 5,020 | 4,935 | 4,985 | +50 | +1% | 1,200 |
| 2024/02/02 | 4,965 | 5,030 | 4,935 | 4,935 | -30 | -0.6% | 1,400 |
| 2024/02/01 | 5,000 | 5,000 | 4,925 | 4,965 | -5 | -0.1% | 2,200 |
151～
200
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
