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 |
|---|---|---|---|---|---|---|---|
| 2023/06/02 | 1,400 | 1,400 | 1,361 | 1,388 | -2 | -0.1% | 600 |
| 2023/06/01 | 1,400 | 1,400 | 1,390 | 1,390 | +18 | +1.3% | 300 |
| 2023/05/31 | 1,404 | 1,404 | 1,372 | 1,372 | +31 | +2.3% | 600 |
| 2023/05/30 | 1,400 | 1,408 | 1,341 | 1,341 | -70 | -5% | 900 |
| 2023/05/29 | 1,466 | 1,466 | 1,411 | 1,411 | +3 | +0.2% | 900 |
| 2023/05/26 | 1,444 | 1,459 | 1,395 | 1,408 | +20 | +1.4% | 900 |
| 2023/05/25 | 1,394 | 1,394 | 1,388 | 1,388 | ±0 | ±0% | 200 |
| 2023/05/24 | 1,388 | 1,388 | 1,388 | 1,388 | -2 | -0.1% | 500 |
| 2023/05/23 | 1,380 | 1,407 | 1,380 | 1,390 | +16 | +1.2% | 1,600 |
| 2023/05/22 | 1,401 | 1,404 | 1,374 | 1,374 | -39 | -2.8% | 1,400 |
| 2023/05/19 | 1,413 | 1,413 | 1,408 | 1,413 | +13 | +0.9% | 1,300 |
| 2023/05/18 | 1,383 | 1,401 | 1,383 | 1,400 | +17 | +1.2% | 900 |
| 2023/05/17 | 1,382 | 1,383 | 1,382 | 1,383 | -8 | -0.6% | 200 |
| 2023/05/16 | 1,401 | 1,418 | 1,391 | 1,391 | +20 | +1.5% | 300 |
| 2023/05/15 | 1,431 | 1,431 | 1,370 | 1,371 | -30 | -2.1% | 5,400 |
| 2023/05/12 | 1,411 | 1,411 | 1,401 | 1,401 | -19 | -1.3% | 200 |
| 2023/05/11 | 1,434 | 1,434 | 1,420 | 1,420 | - | - | 200 |
| 2023/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/08 | 1,469 | 1,469 | 1,429 | 1,444 | +4 | +0.3% | 4,700 |
| 2023/05/02 | 1,440 | 1,440 | 1,440 | 1,440 | -30 | -2% | 100 |
| 2023/05/01 | 1,470 | 1,470 | 1,470 | 1,470 | - | - | 100 |
| 2023/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/25 | 1,536 | 1,536 | 1,500 | 1,524 | -12 | -0.8% | 1,500 |
| 2023/04/24 | 1,477 | 1,536 | 1,477 | 1,536 | +86 | +5.9% | 1,200 |
| 2023/04/21 | 1,407 | 1,450 | 1,407 | 1,450 | - | - | 600 |
| 2023/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/19 | 1,443 | 1,473 | 1,443 | 1,467 | +31 | +2.2% | 800 |
| 2023/04/18 | 1,443 | 1,467 | 1,436 | 1,436 | - | - | 800 |
| 2023/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/14 | 1,442 | 1,442 | 1,442 | 1,442 | - | - | 400 |
| 2023/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/12 | 1,416 | 1,489 | 1,416 | 1,472 | -4 | -0.3% | 4,200 |
| 2023/04/11 | 1,475 | 1,476 | 1,470 | 1,476 | +10 | +0.7% | 300 |
| 2023/04/10 | 1,449 | 1,466 | 1,449 | 1,466 | +61 | +4.3% | 800 |
| 2023/04/07 | 1,439 | 1,462 | 1,405 | 1,405 | -12 | -0.8% | 4,300 |
| 2023/04/06 | 1,399 | 1,422 | 1,378 | 1,417 | +37 | +2.7% | 8,300 |
| 2023/04/05 | 1,300 | 1,388 | 1,300 | 1,380 | +64 | +4.9% | 1,300 |
| 2023/04/04 | 1,314 | 1,316 | 1,281 | 1,316 | +28 | +2.2% | 2,300 |
| 2023/04/03 | 1,329 | 1,335 | 1,288 | 1,288 | -47 | -3.5% | 1,600 |
| 2023/03/31 | 1,380 | 1,380 | 1,333 | 1,335 | -15 | -1.1% | 5,500 |
| 2023/03/30 | 1,350 | 1,350 | 1,350 | 1,350 | +8 | +0.6% | 600 |
| 2023/03/29 | 1,346 | 1,346 | 1,342 | 1,342 | -34 | -2.5% | 1,000 |
| 2023/03/28 | 1,376 | 1,376 | 1,376 | 1,376 | -1 | -0.1% | 1,000 |
| 2023/03/27 | 1,360 | 1,377 | 1,360 | 1,377 | +27 | +2% | 1,500 |
| 2023/03/24 | 1,356 | 1,360 | 1,350 | 1,350 | -2 | -0.1% | 1,200 |
| 2023/03/23 | 1,353 | 1,353 | 1,352 | 1,352 | +3 | +0.2% | 400 |
| 2023/03/22 | 1,360 | 1,360 | 1,336 | 1,349 | -11 | -0.8% | 1,900 |
451～
500
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「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 | 136,200円 | -9.6% | -29.6% | 2.20% | 11.82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 |
| リファインバス | 77,200円 | +7.6% | +999.9% | 0.00% | 14.77倍 | 16.06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 |
| フトン巻き | - | -23.8% | - | - | - | - |
|
- |
| ＧＬＯＥ | 91,200円 | +12.8% | - | 0.00% | - | 5.39倍 |
|
ｅスポーツイベントの企画・運営を行う。インフルエンサー、実況者などへのサポートも提供 |
| きょくと | 45,300円 | +5.1% | +53.4% | 2.43% | 15.89倍 | 1.05倍 |
|
クリーニング専業。福岡地盤。中国、関西、関東を開拓。店舗買収も。第１四半期が最需要期 |
市場注目の銘柄
チャート関連のコラム
