誠建設工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 910 | 924 | 903 | 924 | +23 | +2.6% | 500 |
| 2024/03/26 | 929 | 929 | 895 | 901 | -32 | -3.4% | 7,200 |
| 2024/03/25 | 903 | 933 | 903 | 933 | +32 | +3.6% | 1,700 |
| 2024/03/22 | 901 | 901 | 901 | 901 | -9 | -1% | 500 |
| 2024/03/21 | 906 | 912 | 903 | 910 | +14 | +1.6% | 4,600 |
| 2024/03/19 | 900 | 901 | 886 | 896 | +5 | +0.6% | 1,000 |
| 2024/03/18 | 883 | 891 | 883 | 891 | - | - | 500 |
| 2024/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/13 | 886 | 886 | 886 | 886 | -12 | -1.3% | 100 |
| 2024/03/12 | 904 | 904 | 898 | 898 | -2 | -0.2% | 1,400 |
| 2024/03/11 | 893 | 900 | 887 | 900 | +7 | +0.8% | 2,600 |
| 2024/03/08 | 904 | 904 | 893 | 893 | -14 | -1.5% | 1,100 |
| 2024/03/07 | 907 | 907 | 907 | 907 | -1 | -0.1% | 200 |
| 2024/03/06 | 908 | 908 | 908 | 908 | ±0 | ±0% | 100 |
| 2024/03/05 | 909 | 909 | 900 | 908 | +14 | +1.6% | 700 |
| 2024/03/04 | 889 | 904 | 889 | 894 | +6 | +0.7% | 2,600 |
| 2024/03/01 | 920 | 920 | 863 | 888 | -35 | -3.8% | 18,200 |
| 2024/02/29 | 901 | 923 | 901 | 923 | +23 | +2.6% | 1,900 |
| 2024/02/28 | 921 | 922 | 900 | 900 | -21 | -2.3% | 15,500 |
| 2024/02/27 | 922 | 922 | 920 | 921 | ±0 | ±0% | 1,000 |
| 2024/02/26 | 935 | 935 | 921 | 921 | ±0 | ±0% | 3,100 |
| 2024/02/22 | 921 | 921 | 921 | 921 | +1 | +0.1% | 300 |
| 2024/02/21 | 923 | 923 | 920 | 920 | -12 | -1.3% | 600 |
| 2024/02/20 | 947 | 947 | 932 | 932 | -14 | -1.5% | 700 |
| 2024/02/19 | 933 | 947 | 932 | 946 | -4 | -0.4% | 1,700 |
| 2024/02/16 | 929 | 950 | 926 | 950 | +21 | +2.3% | 700 |
| 2024/02/15 | 922 | 929 | 918 | 929 | +7 | +0.8% | 1,800 |
| 2024/02/14 | 929 | 939 | 922 | 922 | -37 | -3.9% | 2,900 |
| 2024/02/13 | 932 | 968 | 932 | 959 | -18 | -1.8% | 2,300 |
| 2024/02/09 | 983 | 986 | 951 | 977 | -19 | -1.9% | 3,500 |
| 2024/02/08 | 1,027 | 1,027 | 981 | 996 | -34 | -3.3% | 600 |
| 2024/02/07 | 1,021 | 1,048 | 1,000 | 1,030 | +10 | +1% | 4,700 |
| 2024/02/06 | 980 | 1,020 | 975 | 1,020 | +41 | +4.2% | 5,500 |
| 2024/02/05 | 970 | 979 | 970 | 979 | +9 | +0.9% | 900 |
| 2024/02/02 | 960 | 970 | 960 | 970 | +10 | +1% | 500 |
| 2024/02/01 | 970 | 970 | 960 | 960 | +11 | +1.2% | 1,800 |
| 2024/01/31 | 943 | 949 | 943 | 949 | +8 | +0.9% | 600 |
| 2024/01/30 | 950 | 959 | 941 | 941 | +1 | +0.1% | 2,600 |
| 2024/01/29 | 945 | 945 | 938 | 940 | -5 | -0.5% | 1,000 |
| 2024/01/26 | 952 | 952 | 945 | 945 | - | - | 700 |
| 2024/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/24 | 962 | 962 | 960 | 960 | -12 | -1.2% | 300 |
| 2024/01/23 | 959 | 973 | 957 | 972 | +8 | +0.8% | 800 |
| 2024/01/22 | 964 | 964 | 964 | 964 | ±0 | ±0% | 1,200 |
| 2024/01/19 | 964 | 964 | 964 | 964 | -1 | -0.1% | 100 |
| 2024/01/18 | 954 | 965 | 954 | 965 | -4 | -0.4% | 900 |
| 2024/01/17 | 955 | 1,019 | 950 | 969 | +29 | +3.1% | 9,600 |
| 2024/01/16 | 950 | 952 | 940 | 940 | +4 | +0.4% | 2,700 |
| 2024/01/15 | 937 | 950 | 936 | 936 | -5 | -0.5% | 3,300 |
251～
300
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「誠建設」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 |
|---|---|---|---|---|---|---|---|---|
| 誠建設 | 55,000円 | -12.2% | -74.0% | 4.55% | 14.75倍 | 0.29倍 |
|
大阪府堺市中心に低価格の戸建て分譲住宅事業を展開。注文住宅建築やリフォームも手がける |
| ウッドフレンス | 87,600円 | -25.8% | - | 0.00% | - | 0.39倍 |
|
名古屋圏地盤に戸建て分譲、注文住宅を展開。建設資材の製造販売も。県営ゴルフ場運営受託 |
| 京橋アート | - | +24.1% | +54.0% | - | - | - |
|
- |
| サーティーフォー | - | -7.2% | - | - | - | - |
|
- |
| Ｎグランデ | 67,900円 | -26.4% | - | 0.00% | - | 0.47倍 |
|
札幌本拠にマンション・戸建て分譲。間取りの自由や換気設備に特長。高齢者住宅を自社運営 |
市場注目の銘柄
チャート関連のコラム
