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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 1,400 | 1,430 | 1,400 | 1,428 | +28 | +2% | 400 |
| 2025/05/19 | 1,420 | 1,420 | 1,400 | 1,400 | ±0 | ±0% | 600 |
| 2025/05/16 | 1,400 | 1,400 | 1,399 | 1,400 | -5 | -0.4% | 300 |
| 2025/05/15 | 1,426 | 1,449 | 1,400 | 1,405 | -10 | -0.7% | 7,100 |
| 2025/05/14 | 1,425 | 1,427 | 1,400 | 1,415 | ±0 | ±0% | 2,500 |
| 2025/05/13 | 1,395 | 1,415 | 1,395 | 1,415 | - | - | 800 |
| 2025/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/09 | 1,398 | 1,398 | 1,383 | 1,383 | -22 | -1.6% | 200 |
| 2025/05/08 | 1,400 | 1,410 | 1,400 | 1,405 | +5 | +0.4% | 2,800 |
| 2025/05/07 | 1,400 | 1,402 | 1,340 | 1,400 | ±0 | ±0% | 8,800 |
| 2025/05/02 | 1,388 | 1,406 | 1,366 | 1,400 | ±0 | ±0% | 9,500 |
| 2025/05/01 | 1,353 | 1,445 | 1,352 | 1,400 | +30 | +2.2% | 9,500 |
| 2025/04/30 | 1,370 | 1,370 | 1,370 | 1,370 | - | - | 200 |
| 2025/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/25 | 1,389 | 1,390 | 1,370 | 1,370 | -30 | -2.1% | 1,400 |
| 2025/04/24 | 1,384 | 1,401 | 1,376 | 1,400 | +10 | +0.7% | 1,400 |
| 2025/04/23 | 1,360 | 1,461 | 1,360 | 1,390 | +35 | +2.6% | 21,800 |
| 2025/04/22 | 1,333 | 1,363 | 1,333 | 1,355 | -8 | -0.6% | 600 |
| 2025/04/21 | 1,334 | 1,363 | 1,334 | 1,363 | -1 | -0.1% | 300 |
| 2025/04/18 | 1,336 | 1,366 | 1,336 | 1,364 | - | - | 500 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 1,366 | 1,366 | 1,366 | 1,366 | -5 | -0.4% | 100 |
| 2025/04/15 | 1,372 | 1,397 | 1,371 | 1,371 | -28 | -2% | 600 |
| 2025/04/14 | 1,367 | 1,399 | 1,343 | 1,399 | +2 | +0.1% | 1,100 |
| 2025/04/11 | 1,399 | 1,399 | 1,370 | 1,397 | -2 | -0.1% | 1,200 |
| 2025/04/10 | 1,397 | 1,399 | 1,362 | 1,399 | ±0 | ±0% | 1,200 |
| 2025/04/09 | 1,370 | 1,400 | 1,370 | 1,399 | -1 | -0.1% | 700 |
| 2025/04/08 | 1,339 | 1,510 | 1,310 | 1,400 | +60 | +4.5% | 53,100 |
| 2025/04/07 | 1,347 | 1,347 | 1,317 | 1,340 | -22 | -1.6% | 1,500 |
| 2025/04/04 | 1,317 | 1,362 | 1,314 | 1,362 | +18 | +1.3% | 4,600 |
| 2025/04/03 | 1,346 | 1,346 | 1,326 | 1,344 | -8 | -0.6% | 1,300 |
| 2025/04/02 | 1,370 | 1,370 | 1,352 | 1,352 | -1 | -0.1% | 600 |
| 2025/04/01 | 1,351 | 1,373 | 1,351 | 1,353 | -23 | -1.7% | 600 |
| 2025/03/31 | 1,376 | 1,376 | 1,376 | 1,376 | -1 | -0.1% | 1,000 |
| 2025/03/28 | 1,348 | 1,377 | 1,348 | 1,377 | -6 | -0.4% | 600 |
| 2025/03/27 | 1,380 | 1,383 | 1,376 | 1,383 | - | - | 300 |
| 2025/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/25 | 1,383 | 1,384 | 1,383 | 1,384 | +7 | +0.5% | 300 |
| 2025/03/24 | 1,363 | 1,379 | 1,359 | 1,377 | -10 | -0.7% | 1,400 |
| 2025/03/21 | 1,386 | 1,387 | 1,369 | 1,387 | -1 | -0.1% | 1,000 |
| 2025/03/19 | 1,375 | 1,389 | 1,362 | 1,388 | +12 | +0.9% | 1,500 |
| 2025/03/18 | 1,365 | 1,376 | 1,365 | 1,376 | +11 | +0.8% | 500 |
| 2025/03/17 | 1,377 | 1,380 | 1,360 | 1,365 | -19 | -1.4% | 3,100 |
| 2025/03/14 | 1,370 | 1,386 | 1,370 | 1,384 | +4 | +0.3% | 1,800 |
| 2025/03/13 | 1,384 | 1,385 | 1,362 | 1,380 | - | - | 1,300 |
| 2025/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/11 | 1,370 | 1,380 | 1,365 | 1,380 | +1 | +0.1% | 1,300 |
| 2025/03/10 | 1,375 | 1,379 | 1,370 | 1,379 | +6 | +0.4% | 800 |
| 2025/03/07 | 1,354 | 1,373 | 1,354 | 1,373 | -2 | -0.1% | 500 |
| 2025/03/06 | 1,365 | 1,375 | 1,348 | 1,375 | +5 | +0.4% | 2,800 |
1～
50
件表示中 / 3702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 | 142,800円 | +5.2% | -14.8% | 2.10% | 10.84倍 | 0.57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 |
| アジャイル | 8,800円 | +50.1% | - | 0.00% | - | 8.84倍 |
|
ブランドのファン「アンバサダー」に情報発信促す施策を企画、運営支援。不正経理で苦境に |
| ＷＡＳＨハウス | 38,900円 | +58.0% | +641.7% | 0.00% | 29.92倍 | 1.56倍 |
|
九州軸に遠隔管理型コインランドリーをＦＣ展開。ＦＣへのシステム販売・店舗管理が主力 |
| 大伸社 | - | +8.4% | -2.4% | - | - | - |
|
- |
| ＥＡＪ | 104,500円 | +13.5% | +154.0% | 0.96% | 23.50倍 | 1.50倍 |
|
海外渡航者に病院手配等行う医療アシスタンスが主力。海外進出法人への長期サポート契約も |
市場注目の銘柄
チャート関連のコラム
