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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,530 | 1,559 | 1,530 | 1,555 | +40 | +2.6% | 1,000 |
| 2025/08/20 | 1,563 | 1,563 | 1,515 | 1,515 | -34 | -2.2% | 400 |
| 2025/08/19 | 1,530 | 1,569 | 1,520 | 1,549 | +19 | +1.2% | 2,300 |
| 2025/08/18 | 1,556 | 1,556 | 1,529 | 1,530 | -10 | -0.6% | 3,200 |
| 2025/08/15 | 1,546 | 1,602 | 1,540 | 1,540 | +6 | +0.4% | 5,200 |
| 2025/08/14 | 1,538 | 1,750 | 1,501 | 1,534 | -4 | -0.3% | 9,100 |
| 2025/08/13 | 1,488 | 1,539 | 1,466 | 1,538 | +38 | +2.5% | 1,100 |
| 2025/08/12 | 1,480 | 1,668 | 1,450 | 1,500 | +50 | +3.4% | 6,900 |
| 2025/08/08 | 1,444 | 1,480 | 1,444 | 1,450 | +10 | +0.7% | 2,700 |
| 2025/08/07 | 1,460 | 1,460 | 1,440 | 1,440 | -20 | -1.4% | 2,100 |
| 2025/08/06 | 1,432 | 1,460 | 1,432 | 1,460 | +41 | +2.9% | 1,400 |
| 2025/08/05 | 1,432 | 1,432 | 1,418 | 1,419 | -2 | -0.1% | 2,600 |
| 2025/08/04 | 1,411 | 1,421 | 1,406 | 1,421 | - | - | 1,000 |
| 2025/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/31 | 1,405 | 1,408 | 1,400 | 1,401 | -4 | -0.3% | 800 |
| 2025/07/30 | 1,410 | 1,425 | 1,400 | 1,405 | +5 | +0.4% | 3,200 |
| 2025/07/29 | 1,383 | 1,400 | 1,383 | 1,400 | ±0 | ±0% | 500 |
| 2025/07/28 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 100 |
| 2025/07/25 | 1,406 | 1,406 | 1,389 | 1,400 | ±0 | ±0% | 700 |
| 2025/07/24 | 1,383 | 1,400 | 1,382 | 1,400 | - | - | 1,800 |
| 2025/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/22 | 1,402 | 1,402 | 1,383 | 1,383 | -9 | -0.6% | 300 |
| 2025/07/18 | 1,398 | 1,400 | 1,392 | 1,392 | -6 | -0.4% | 600 |
| 2025/07/17 | 1,398 | 1,398 | 1,398 | 1,398 | - | - | 100 |
| 2025/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/10 | 1,392 | 1,398 | 1,387 | 1,398 | -2 | -0.1% | 300 |
| 2025/07/09 | 1,400 | 1,407 | 1,376 | 1,400 | ±0 | ±0% | 5,000 |
| 2025/07/08 | 1,391 | 1,400 | 1,391 | 1,400 | -11 | -0.8% | 1,000 |
| 2025/07/07 | 1,411 | 1,411 | 1,411 | 1,411 | +21 | +1.5% | 800 |
| 2025/07/04 | 1,390 | 1,390 | 1,382 | 1,390 | +9 | +0.7% | 500 |
| 2025/07/03 | 1,381 | 1,381 | 1,381 | 1,381 | ±0 | ±0% | 100 |
| 2025/07/02 | 1,380 | 1,381 | 1,373 | 1,381 | ±0 | ±0% | 500 |
| 2025/07/01 | 1,374 | 1,387 | 1,374 | 1,381 | +2 | +0.1% | 800 |
| 2025/06/30 | 1,383 | 1,397 | 1,360 | 1,379 | -18 | -1.3% | 7,800 |
| 2025/06/27 | 1,376 | 1,399 | 1,373 | 1,397 | -3 | -0.2% | 4,600 |
| 2025/06/26 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 800 |
| 2025/06/25 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 1,600 |
| 2025/06/24 | 1,400 | 1,400 | 1,382 | 1,400 | ±0 | ±0% | 300 |
| 2025/06/23 | 1,400 | 1,400 | 1,398 | 1,400 | +2 | +0.1% | 1,600 |
| 2025/06/20 | 1,390 | 1,398 | 1,390 | 1,398 | -2 | -0.1% | 300 |
| 2025/06/19 | 1,377 | 1,400 | 1,370 | 1,400 | +24 | +1.7% | 2,200 |
| 2025/06/18 | 1,376 | 1,376 | 1,376 | 1,376 | -13 | -0.9% | 100 |
| 2025/06/17 | 1,390 | 1,397 | 1,374 | 1,389 | -11 | -0.8% | 1,800 |
| 2025/06/16 | 1,387 | 1,400 | 1,376 | 1,400 | - | - | 300 |
| 2025/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/12 | 1,395 | 1,400 | 1,395 | 1,400 | ±0 | ±0% | 300 |
| 2025/06/11 | 1,386 | 1,416 | 1,386 | 1,400 | +14 | +1% | 400 |
1～
50
件表示中 / 3767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 | 155,500円 | +5.2% | -14.8% | 1.93% | 11.81倍 | 0.62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 |
| サクシード | 83,000円 | - | - | 1.93% | 13.75倍 | 1.23倍 |
|
教員やＩＣＴ支援員、保育士など教育・福祉の人材サービス展開。家庭教師、個別指導塾も展開 |
| スマサポ | 123,200円 | +12.2% | +78.6% | 0.00% | 17.64倍 | 5.53倍 |
|
入居者向けにネット回線などの案内行う「スマサポサンキューコール」による紹介手数料が柱 |
| リファインバス | 85,700円 | +17.9% | +118.5% | 0.00% | 9.56倍 | 13.60倍 |
|
持株会社に移行。産業廃棄物処理と再生樹脂製造販売が柱。タイルカーペットの再資源化が強み |
| エフビ介護 | 113,900円 | +7.0% | +9.4% | 3.34% | 6.23倍 | 0.79倍 |
|
福祉用具と介護事業を運営。有料老人ホーム、グループホーム等を信越・北関東・首都圏に展開 |
市場注目の銘柄
チャート関連のコラム
