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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,773 | 1,801 | 1,773 | 1,799 | +29 | +1.6% | 3,400 |
| 2023/08/04 | 1,790 | 1,800 | 1,770 | 1,770 | -16 | -0.9% | 2,700 |
| 2023/08/03 | 1,780 | 1,790 | 1,748 | 1,786 | +6 | +0.3% | 3,300 |
| 2023/08/02 | 1,790 | 1,790 | 1,780 | 1,780 | -10 | -0.6% | 1,500 |
| 2023/08/01 | 1,780 | 1,800 | 1,780 | 1,790 | +10 | +0.6% | 1,800 |
| 2023/07/31 | 1,780 | 1,781 | 1,780 | 1,780 | +26 | +1.5% | 1,700 |
| 2023/07/28 | 1,790 | 1,790 | 1,754 | 1,754 | -35 | -2% | 2,100 |
| 2023/07/27 | 1,798 | 1,800 | 1,778 | 1,789 | -10 | -0.6% | 3,600 |
| 2023/07/26 | 1,790 | 1,799 | 1,790 | 1,799 | +3 | +0.2% | 800 |
| 2023/07/25 | 1,797 | 1,797 | 1,784 | 1,796 | +12 | +0.7% | 2,900 |
| 2023/07/24 | 1,752 | 1,785 | 1,752 | 1,784 | +14 | +0.8% | 2,600 |
| 2023/07/21 | 1,770 | 1,770 | 1,770 | 1,770 | +9 | +0.5% | 1,600 |
| 2023/07/20 | 1,770 | 1,771 | 1,761 | 1,761 | -8 | -0.5% | 800 |
| 2023/07/19 | 1,770 | 1,770 | 1,755 | 1,769 | -1 | -0.1% | 1,200 |
| 2023/07/18 | 1,777 | 1,779 | 1,770 | 1,770 | +15 | +0.9% | 2,200 |
| 2023/07/14 | 1,789 | 1,789 | 1,755 | 1,755 | +5 | +0.3% | 2,600 |
| 2023/07/13 | 1,796 | 1,796 | 1,750 | 1,750 | -45 | -2.5% | 4,400 |
| 2023/07/12 | 1,804 | 1,804 | 1,795 | 1,795 | -5 | -0.3% | 2,700 |
| 2023/07/11 | 1,800 | 1,803 | 1,798 | 1,800 | +6 | +0.3% | 1,500 |
| 2023/07/10 | 1,800 | 1,800 | 1,793 | 1,794 | -6 | -0.3% | 2,300 |
| 2023/07/07 | 1,802 | 1,803 | 1,800 | 1,800 | ±0 | ±0% | 1,200 |
| 2023/07/06 | 1,830 | 1,834 | 1,800 | 1,800 | -30 | -1.6% | 3,600 |
| 2023/07/05 | 1,835 | 1,840 | 1,830 | 1,830 | -5 | -0.3% | 3,300 |
| 2023/07/04 | 1,830 | 1,835 | 1,821 | 1,835 | +5 | +0.3% | 2,600 |
| 2023/07/03 | 1,806 | 1,835 | 1,806 | 1,830 | +5 | +0.3% | 3,200 |
| 2023/06/30 | 1,831 | 1,831 | 1,800 | 1,825 | -5 | -0.3% | 5,300 |
| 2023/06/29 | 1,808 | 1,832 | 1,806 | 1,830 | +24 | +1.3% | 3,200 |
| 2023/06/28 | 1,806 | 1,810 | 1,793 | 1,806 | ±0 | ±0% | 3,600 |
| 2023/06/27 | 1,815 | 1,816 | 1,769 | 1,806 | -4 | -0.2% | 3,600 |
| 2023/06/26 | 1,815 | 1,840 | 1,810 | 1,810 | -5 | -0.3% | 4,700 |
| 2023/06/23 | 1,828 | 1,869 | 1,800 | 1,815 | -19 | -1% | 6,300 |
| 2023/06/22 | 1,760 | 1,852 | 1,760 | 1,834 | +74 | +4.2% | 5,600 |
| 2023/06/21 | 1,750 | 1,780 | 1,750 | 1,760 | +10 | +0.6% | 3,800 |
| 2023/06/20 | 1,716 | 1,750 | 1,716 | 1,750 | +19 | +1.1% | 5,700 |
| 2023/06/19 | 1,680 | 1,749 | 1,679 | 1,731 | +51 | +3% | 6,100 |
| 2023/06/16 | 1,696 | 1,699 | 1,678 | 1,680 | -16 | -0.9% | 4,600 |
| 2023/06/15 | 1,640 | 1,705 | 1,630 | 1,696 | +58 | +3.5% | 5,900 |
| 2023/06/14 | 1,553 | 1,660 | 1,553 | 1,638 | +122 | +8% | 11,700 |
| 2023/06/13 | 1,480 | 1,561 | 1,480 | 1,516 | +46 | +3.1% | 5,700 |
| 2023/06/12 | 1,412 | 1,472 | 1,412 | 1,470 | +69 | +4.9% | 9,600 |
| 2023/06/09 | 1,401 | 1,401 | 1,401 | 1,401 | -9 | -0.6% | 100 |
| 2023/06/08 | 1,410 | 1,410 | 1,410 | 1,410 | +10 | +0.7% | 200 |
| 2023/06/07 | 1,400 | 1,400 | 1,400 | 1,400 | -10 | -0.7% | 200 |
| 2023/06/06 | 1,403 | 1,438 | 1,403 | 1,410 | +7 | +0.5% | 900 |
| 2023/06/05 | 1,418 | 1,437 | 1,400 | 1,403 | +15 | +1.1% | 1,700 |
| 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 |
501～
550
件表示中 / 3768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 | 162,900円 | +5.2% | -14.8% | 1.84% | 12.37倍 | 0.65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 |
| アーキテクツＳＪ | 26,900円 | +182.4% | - | 0.00% | 23.74倍 | 32.49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 |
| サイババズ | 76,200円 | +11.4% | - | 0.00% | 10.22倍 | 11.57倍 |
|
インスタグラムで化粧品、トイレタリーのマーケティング支援展開。ＳＮＳ運用、ネット広告も |
| サクシード | 83,000円 | - | - | - | - | - |
|
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 | 123,400円 | +12.2% | +78.6% | 0.00% | 17.67倍 | 5.54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 |
市場注目の銘柄
チャート関連のコラム
