日建工学の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,300 | 1,300 | 1,275 | 1,300 | - | - | 300 |
| 2024/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/19 | 1,306 | 1,306 | 1,305 | 1,305 | +1 | +0.1% | 400 |
| 2024/11/18 | 1,304 | 1,304 | 1,304 | 1,304 | +6 | +0.5% | 100 |
| 2024/11/15 | 1,319 | 1,319 | 1,298 | 1,298 | -22 | -1.7% | 300 |
| 2024/11/14 | 1,310 | 1,320 | 1,310 | 1,320 | +9 | +0.7% | 2,000 |
| 2024/11/13 | 1,357 | 1,364 | 1,311 | 1,311 | -16 | -1.2% | 3,900 |
| 2024/11/12 | 1,344 | 1,357 | 1,327 | 1,327 | ±0 | ±0% | 700 |
| 2024/11/11 | 1,327 | 1,327 | 1,327 | 1,327 | -14 | -1% | 100 |
| 2024/11/08 | 1,341 | 1,341 | 1,341 | 1,341 | -4 | -0.3% | 100 |
| 2024/11/07 | 1,354 | 1,354 | 1,345 | 1,345 | - | - | 400 |
| 2024/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/05 | 1,356 | 1,356 | 1,327 | 1,340 | -4 | -0.3% | 2,100 |
| 2024/11/01 | 1,330 | 1,344 | 1,325 | 1,344 | +14 | +1.1% | 300 |
| 2024/10/31 | 1,330 | 1,330 | 1,330 | 1,330 | +10 | +0.8% | 200 |
| 2024/10/30 | 1,324 | 1,324 | 1,314 | 1,320 | -4 | -0.3% | 700 |
| 2024/10/29 | 1,324 | 1,324 | 1,324 | 1,324 | - | - | 100 |
| 2024/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/25 | 1,315 | 1,315 | 1,301 | 1,301 | - | - | 600 |
| 2024/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/21 | 1,332 | 1,332 | 1,305 | 1,305 | -25 | -1.9% | 1,000 |
| 2024/10/18 | 1,330 | 1,330 | 1,329 | 1,330 | -7 | -0.5% | 300 |
| 2024/10/17 | 1,339 | 1,339 | 1,337 | 1,337 | -22 | -1.6% | 600 |
| 2024/10/16 | 1,368 | 1,368 | 1,359 | 1,359 | -9 | -0.7% | 500 |
| 2024/10/15 | 1,360 | 1,368 | 1,357 | 1,368 | +6 | +0.4% | 800 |
| 2024/10/11 | 1,367 | 1,367 | 1,362 | 1,362 | - | - | 200 |
| 2024/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/09 | 1,370 | 1,370 | 1,365 | 1,365 | - | - | 400 |
| 2024/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/07 | 1,393 | 1,394 | 1,376 | 1,379 | -1 | -0.1% | 1,900 |
| 2024/10/04 | 1,376 | 1,380 | 1,376 | 1,380 | +10 | +0.7% | 900 |
| 2024/10/03 | 1,384 | 1,384 | 1,370 | 1,370 | +2 | +0.1% | 2,000 |
| 2024/10/02 | 1,367 | 1,374 | 1,359 | 1,368 | +1 | +0.1% | 2,100 |
| 2024/10/01 | 1,366 | 1,367 | 1,347 | 1,367 | +17 | +1.3% | 1,400 |
| 2024/09/30 | 1,311 | 1,350 | 1,299 | 1,350 | +29 | +2.2% | 1,900 |
| 2024/09/27 | 1,322 | 1,322 | 1,321 | 1,321 | +6 | +0.5% | 400 |
| 2024/09/26 | 1,307 | 1,322 | 1,305 | 1,315 | +7 | +0.5% | 2,900 |
| 2024/09/25 | 1,319 | 1,324 | 1,308 | 1,308 | -11 | -0.8% | 300 |
| 2024/09/24 | 1,301 | 1,319 | 1,301 | 1,319 | +29 | +2.2% | 600 |
| 2024/09/20 | 1,294 | 1,295 | 1,283 | 1,290 | - | - | 1,400 |
| 2024/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/18 | 1,293 | 1,293 | 1,293 | 1,293 | +18 | +1.4% | 100 |
| 2024/09/17 | 1,275 | 1,275 | 1,275 | 1,275 | -8 | -0.6% | 300 |
| 2024/09/13 | 1,283 | 1,283 | 1,282 | 1,283 | +2 | +0.2% | 700 |
| 2024/09/12 | 1,274 | 1,285 | 1,274 | 1,281 | +7 | +0.5% | 1,000 |
| 2024/09/11 | 1,284 | 1,290 | 1,274 | 1,274 | -7 | -0.5% | 700 |
| 2024/09/10 | 1,335 | 1,348 | 1,281 | 1,281 | -47 | -3.5% | 3,000 |
| 2024/09/09 | 1,314 | 1,338 | 1,314 | 1,328 | -16 | -1.2% | 1,400 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「日建工」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 |
|---|---|---|---|---|---|---|---|---|
| 日建工 | 130,000円 | -9.6% | -29.6% | 2.31% | 11.28倍 | 0.54倍 |
|
技術開発型で多数の特許。景観・環境事業、消波ブロック、土木シートが３本柱。官公庁依存高い |
| トライアイズ | 29,300円 | +48.1% | -19.4% | 0.00% | 17.87倍 | 0.44倍 |
|
建設コンサルと革バッグ・アパレルのファッションブランド事業。不動産投資は米国から沖縄に |
| Ｂｉｒｄｍａｎ | 34,700円 | - | - | 0.00% | - | -1.65倍 |
|
販促、ブランディング支援を展開。広告の企画立案から制作まで内製化。２１年エンタメ事業開始 |
| 城南進研 | 26,900円 | +2.0% | -62.5% | 0.00% | - | 1.20倍 |
|
川崎地盤でＡＩとオンライン授業併用の個別指導「コベッツ」、映像授業を展開。幼少期教育も |
| ＭＨグループ | 20,000円 | +3.9% | +15.4% | 0.25% | 155.04倍 | 4.16倍 |
|
美容室「モッズ・ヘア」を展開。主要株主に剣豪集団、中国展開に意欲的。韓国へも店舗網拡大 |
市場注目の銘柄
チャート関連のコラム
