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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 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 |
| 2022/07/08 | 1,333 | 1,333 | 1,333 | 1,333 | -2 | -0.1% | 200 |
| 2022/07/07 | 1,335 | 1,335 | 1,335 | 1,335 | - | - | 1,100 |
| 2022/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/05 | 1,335 | 1,335 | 1,335 | 1,335 | +30 | +2.3% | 400 |
| 2022/07/04 | 1,277 | 1,335 | 1,276 | 1,305 | +51 | +4.1% | 1,600 |
| 2022/07/01 | 1,267 | 1,267 | 1,254 | 1,254 | -19 | -1.5% | 1,400 |
| 2022/06/30 | 1,273 | 1,273 | 1,273 | 1,273 | - | - | 100 |
| 2022/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/27 | 1,285 | 1,285 | 1,271 | 1,271 | -15 | -1.2% | 400 |
| 2022/06/24 | 1,286 | 1,286 | 1,286 | 1,286 | +20 | +1.6% | 400 |
| 2022/06/23 | 1,279 | 1,279 | 1,266 | 1,266 | - | - | 700 |
| 2022/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/21 | 1,300 | 1,320 | 1,290 | 1,309 | +9 | +0.7% | 900 |
| 2022/06/20 | 1,300 | 1,301 | 1,300 | 1,300 | - | - | 600 |
| 2022/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/15 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 100 |
| 2022/06/14 | 1,360 | 1,360 | 1,340 | 1,360 | -1 | -0.1% | 400 |
| 2022/06/13 | 1,361 | 1,361 | 1,359 | 1,361 | - | - | 1,200 |
| 2022/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/08 | 1,393 | 1,393 | 1,390 | 1,390 | - | - | 700 |
| 2022/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/06 | 1,393 | 1,393 | 1,393 | 1,393 | +10 | +0.7% | 700 |
| 2022/06/03 | 1,383 | 1,383 | 1,382 | 1,383 | +30 | +2.2% | 300 |
| 2022/06/02 | 1,363 | 1,363 | 1,353 | 1,353 | -10 | -0.7% | 200 |
| 2022/06/01 | 1,363 | 1,363 | 1,363 | 1,363 | ±0 | ±0% | 100 |
| 2022/05/31 | 1,404 | 1,404 | 1,351 | 1,363 | -44 | -3.1% | 600 |
| 2022/05/30 | 1,407 | 1,407 | 1,407 | 1,407 | +30 | +2.2% | 200 |
651～
700
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
