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 |
|---|---|---|---|---|---|---|---|
| 2022/09/21 | 1,615 | 1,615 | 1,537 | 1,537 | -93 | -5.7% | 1,600 |
| 2022/09/20 | 1,640 | 1,640 | 1,610 | 1,630 | +19 | +1.2% | 600 |
| 2022/09/16 | 1,640 | 1,640 | 1,611 | 1,611 | - | - | 800 |
| 2022/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/14 | 1,600 | 1,650 | 1,600 | 1,650 | ±0 | ±0% | 1,800 |
| 2022/09/13 | 1,685 | 1,685 | 1,640 | 1,650 | -34 | -2% | 2,700 |
| 2022/09/12 | 1,665 | 1,687 | 1,665 | 1,684 | +12 | +0.7% | 900 |
| 2022/09/09 | 1,779 | 1,779 | 1,660 | 1,672 | -67 | -3.9% | 1,400 |
| 2022/09/08 | 1,645 | 1,789 | 1,645 | 1,739 | +54 | +3.2% | 2,600 |
| 2022/09/07 | 1,700 | 1,700 | 1,570 | 1,685 | -15 | -0.9% | 4,300 |
| 2022/09/06 | 1,679 | 1,919 | 1,679 | 1,700 | +21 | +1.3% | 18,600 |
| 2022/09/05 | 1,607 | 1,679 | 1,598 | 1,679 | +74 | +4.6% | 6,500 |
| 2022/09/02 | 1,603 | 1,608 | 1,570 | 1,605 | +42 | +2.7% | 2,700 |
| 2022/09/01 | 1,530 | 1,580 | 1,530 | 1,563 | -7 | -0.4% | 1,700 |
| 2022/08/31 | 1,558 | 1,570 | 1,558 | 1,570 | -12 | -0.8% | 1,500 |
| 2022/08/30 | 1,571 | 1,582 | 1,500 | 1,582 | +11 | +0.7% | 4,500 |
| 2022/08/29 | 1,587 | 1,595 | 1,556 | 1,571 | -56 | -3.4% | 3,800 |
| 2022/08/26 | 1,693 | 1,698 | 1,530 | 1,627 | +54 | +3.4% | 43,500 |
| 2022/08/25 | 1,479 | 1,592 | 1,441 | 1,573 | +154 | +10.9% | 50,300 |
| 2022/08/24 | 1,399 | 1,582 | 1,399 | 1,419 | +32 | +2.3% | 25,800 |
| 2022/08/23 | 1,399 | 1,399 | 1,375 | 1,387 | -13 | -0.9% | 1,900 |
| 2022/08/22 | 1,387 | 1,400 | 1,387 | 1,400 | +12 | +0.9% | 3,100 |
| 2022/08/19 | 1,387 | 1,399 | 1,387 | 1,388 | +1 | +0.1% | 1,000 |
| 2022/08/18 | 1,388 | 1,388 | 1,363 | 1,387 | -2 | -0.1% | 2,200 |
| 2022/08/17 | 1,419 | 1,419 | 1,387 | 1,389 | ±0 | ±0% | 900 |
| 2022/08/16 | 1,389 | 1,389 | 1,389 | 1,389 | ±0 | ±0% | 200 |
| 2022/08/15 | 1,410 | 1,410 | 1,387 | 1,389 | +9 | +0.7% | 1,500 |
| 2022/08/12 | 1,410 | 1,444 | 1,380 | 1,380 | -23 | -1.6% | 5,400 |
| 2022/08/10 | 1,405 | 1,405 | 1,395 | 1,403 | +24 | +1.7% | 2,500 |
| 2022/08/09 | 1,370 | 1,405 | 1,340 | 1,379 | +3 | +0.2% | 7,000 |
| 2022/08/08 | 1,372 | 1,376 | 1,372 | 1,376 | +4 | +0.3% | 1,300 |
| 2022/08/05 | 1,365 | 1,385 | 1,349 | 1,372 | +22 | +1.6% | 3,900 |
| 2022/08/04 | 1,337 | 1,350 | 1,337 | 1,350 | +22 | +1.7% | 1,500 |
| 2022/08/03 | 1,328 | 1,328 | 1,328 | 1,328 | ±0 | ±0% | 200 |
| 2022/08/02 | 1,311 | 1,328 | 1,310 | 1,328 | -17 | -1.3% | 1,500 |
| 2022/08/01 | 1,345 | 1,345 | 1,345 | 1,345 | - | - | 1,000 |
| 2022/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/28 | 1,345 | 1,345 | 1,345 | 1,345 | ±0 | ±0% | 500 |
| 2022/07/27 | 1,350 | 1,350 | 1,345 | 1,345 | +2 | +0.1% | 700 |
| 2022/07/26 | 1,358 | 1,359 | 1,343 | 1,343 | ±0 | ±0% | 400 |
| 2022/07/25 | 1,347 | 1,350 | 1,343 | 1,343 | ±0 | ±0% | 4,600 |
| 2022/07/22 | 1,332 | 1,350 | 1,326 | 1,343 | +43 | +3.3% | 8,400 |
| 2022/07/21 | 1,330 | 1,330 | 1,300 | 1,300 | -50 | -3.7% | 900 |
| 2022/07/20 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 100 |
| 2022/07/19 | 1,350 | 1,350 | 1,350 | 1,350 | +20 | +1.5% | 300 |
| 2022/07/15 | 1,330 | 1,330 | 1,330 | 1,330 | - | - | 100 |
| 2022/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/13 | 1,303 | 1,303 | 1,303 | 1,303 | -30 | -2.3% | 100 |
| 2022/07/12 | 1,333 | 1,333 | 1,333 | 1,333 | - | - | 100 |
| 2022/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
651～
700
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
