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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 1,415 | 1,415 | 1,368 | 1,400 | +109 | +8.4% | 900 |
| 2023/01/04 | 1,291 | 1,291 | 1,291 | 1,291 | -10 | -0.8% | 100 |
| 2022/12/30 | 1,301 | 1,384 | 1,301 | 1,301 | +19 | +1.5% | 2,100 |
| 2022/12/29 | 1,289 | 1,289 | 1,281 | 1,282 | -37 | -2.8% | 400 |
| 2022/12/28 | 1,293 | 1,319 | 1,293 | 1,319 | - | - | 200 |
| 2022/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/23 | 1,310 | 1,360 | 1,310 | 1,336 | +56 | +4.4% | 2,200 |
| 2022/12/22 | 1,299 | 1,299 | 1,280 | 1,280 | -19 | -1.5% | 600 |
| 2022/12/21 | 1,252 | 1,299 | 1,252 | 1,299 | +29 | +2.3% | 1,800 |
| 2022/12/20 | 1,370 | 1,370 | 1,270 | 1,270 | -104 | -7.6% | 4,200 |
| 2022/12/19 | 1,368 | 1,374 | 1,360 | 1,374 | +36 | +2.7% | 2,200 |
| 2022/12/16 | 1,415 | 1,415 | 1,338 | 1,338 | -47 | -3.4% | 2,200 |
| 2022/12/15 | 1,449 | 1,449 | 1,385 | 1,385 | -50 | -3.5% | 1,100 |
| 2022/12/14 | 1,442 | 1,442 | 1,435 | 1,435 | -31 | -2.1% | 200 |
| 2022/12/13 | 1,519 | 1,519 | 1,466 | 1,466 | - | - | 1,900 |
| 2022/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/07 | 1,590 | 1,600 | 1,585 | 1,585 | +35 | +2.3% | 600 |
| 2022/12/06 | 1,550 | 1,550 | 1,544 | 1,550 | +4 | +0.3% | 1,300 |
| 2022/12/05 | 1,524 | 1,547 | 1,521 | 1,546 | +52 | +3.5% | 1,700 |
| 2022/12/02 | 1,480 | 1,494 | 1,480 | 1,494 | +13 | +0.9% | 200 |
| 2022/12/01 | 1,495 | 1,495 | 1,481 | 1,481 | - | - | 1,800 |
| 2022/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/28 | 1,495 | 1,495 | 1,495 | 1,495 | +4 | +0.3% | 100 |
| 2022/11/25 | 1,491 | 1,518 | 1,491 | 1,491 | - | - | 400 |
| 2022/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/17 | 1,461 | 1,461 | 1,461 | 1,461 | - | - | 100 |
| 2022/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/15 | 1,442 | 1,445 | 1,436 | 1,436 | -64 | -4.3% | 500 |
| 2022/11/14 | 1,550 | 1,550 | 1,490 | 1,500 | -72 | -4.6% | 3,500 |
| 2022/11/11 | 1,600 | 1,600 | 1,571 | 1,572 | -88 | -5.3% | 600 |
| 2022/11/10 | 1,599 | 1,660 | 1,560 | 1,660 | +160 | +10.7% | 2,000 |
| 2022/11/09 | 1,451 | 1,500 | 1,451 | 1,500 | - | - | 4,000 |
| 2022/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/07 | 1,499 | 1,499 | 1,409 | 1,451 | -25 | -1.7% | 700 |
| 2022/11/04 | 1,476 | 1,476 | 1,476 | 1,476 | +57 | +4% | 100 |
| 2022/11/02 | 1,436 | 1,436 | 1,419 | 1,419 | -46 | -3.1% | 200 |
| 2022/11/01 | 1,465 | 1,500 | 1,465 | 1,465 | ±0 | ±0% | 500 |
| 2022/10/31 | 1,481 | 1,481 | 1,465 | 1,465 | -2 | -0.1% | 500 |
| 2022/10/28 | 1,467 | 1,467 | 1,467 | 1,467 | - | - | 200 |
| 2022/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/25 | 1,548 | 1,548 | 1,468 | 1,485 | -27 | -1.8% | 700 |
| 2022/10/24 | 1,541 | 1,541 | 1,512 | 1,512 | - | - | 300 |
551～
600
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
