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 |
|---|---|---|---|---|---|---|---|
| 2023/05/02 | 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 |
| 2023/03/20 | 1,350 | 1,360 | 1,336 | 1,360 | -50 | -3.5% | 1,300 |
| 2023/03/17 | 1,410 | 1,410 | 1,400 | 1,410 | - | - | 800 |
| 2023/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/15 | 1,390 | 1,396 | 1,390 | 1,390 | +29 | +2.1% | 3,300 |
| 2023/03/14 | 1,337 | 1,361 | 1,337 | 1,361 | -29 | -2.1% | 300 |
| 2023/03/13 | 1,394 | 1,394 | 1,390 | 1,390 | - | - | 2,300 |
| 2023/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/09 | 1,400 | 1,400 | 1,361 | 1,370 | -30 | -2.1% | 700 |
| 2023/03/08 | 1,399 | 1,400 | 1,399 | 1,400 | - | - | 1,000 |
| 2023/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/06 | 1,386 | 1,410 | 1,380 | 1,380 | +24 | +1.8% | 1,400 |
| 2023/03/03 | 1,334 | 1,387 | 1,334 | 1,356 | +6 | +0.4% | 1,000 |
| 2023/03/02 | 1,335 | 1,350 | 1,335 | 1,350 | +16 | +1.2% | 900 |
| 2023/03/01 | 1,334 | 1,334 | 1,334 | 1,334 | - | - | 100 |
| 2023/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/27 | 1,333 | 1,333 | 1,333 | 1,333 | +5 | +0.4% | 500 |
| 2023/02/24 | 1,331 | 1,331 | 1,328 | 1,328 | - | - | 500 |
| 2023/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/21 | 1,330 | 1,332 | 1,330 | 1,331 | -3 | -0.2% | 1,000 |
| 2023/02/20 | 1,334 | 1,334 | 1,334 | 1,334 | ±0 | ±0% | 1,300 |
501～
550
件表示中 / 3703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 | 144,000円 | +5.2% | -14.8% | 2.08% | 10.93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 |
| 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 |
| アーキテクツＳＪ | 25,700円 | +234.6% | - | 0.00% | 11.20倍 | 28.27倍 |
|
建築家と加盟建設会社をネットワーク化、注文住宅を提供。アパマンＧ出資の店舗あっせん売却 |
| 西菱電機 | 76,600円 | +1.1% | -27.5% | 3.00% | 19.31倍 | 0.46倍 |
|
三菱電機系商社。交通や防災など情報通信システムが柱。携帯端末小売り・修理再生事業も展開 |
| 大伸社 | - | +8.4% | -2.4% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
