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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,631 | 1,641 | 1,620 | 1,640 | +10 | +0.6% | 500 |
| 2022/03/30 | 1,630 | 1,630 | 1,630 | 1,630 | -70 | -4.1% | 200 |
| 2022/03/29 | 1,700 | 1,700 | 1,700 | 1,700 | -10 | -0.6% | 100 |
| 2022/03/28 | 1,679 | 1,710 | 1,679 | 1,710 | +31 | +1.8% | 3,300 |
| 2022/03/25 | 1,669 | 1,679 | 1,662 | 1,679 | - | - | 500 |
| 2022/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/22 | 1,663 | 1,680 | 1,645 | 1,680 | - | - | 900 |
| 2022/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/17 | 1,660 | 1,666 | 1,660 | 1,666 | -34 | -2% | 2,700 |
| 2022/03/16 | 1,700 | 1,703 | 1,666 | 1,700 | - | - | 500 |
| 2022/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/10 | 1,680 | 1,706 | 1,679 | 1,706 | +65 | +4% | 300 |
| 2022/03/09 | 1,645 | 1,672 | 1,638 | 1,641 | -84 | -4.9% | 2,300 |
| 2022/03/08 | 1,753 | 1,789 | 1,725 | 1,725 | -64 | -3.6% | 1,300 |
| 2022/03/07 | 1,789 | 1,789 | 1,789 | 1,789 | +39 | +2.2% | 300 |
| 2022/03/04 | 1,735 | 1,785 | 1,735 | 1,750 | +18 | +1% | 1,000 |
| 2022/03/03 | 1,732 | 1,732 | 1,732 | 1,732 | - | - | 600 |
| 2022/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/01 | 1,710 | 1,728 | 1,710 | 1,728 | - | - | 200 |
| 2022/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/25 | 1,682 | 1,721 | 1,682 | 1,721 | - | - | 700 |
| 2022/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/22 | 1,660 | 1,680 | 1,642 | 1,642 | - | - | 900 |
| 2022/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/16 | 1,700 | 1,700 | 1,700 | 1,700 | +17 | +1% | 100 |
| 2022/02/15 | 1,683 | 1,683 | 1,683 | 1,683 | -1 | -0.1% | 200 |
| 2022/02/14 | 1,710 | 1,710 | 1,684 | 1,684 | -8 | -0.5% | 2,700 |
| 2022/02/10 | 1,687 | 1,692 | 1,682 | 1,692 | - | - | 1,000 |
| 2022/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/08 | 1,700 | 1,784 | 1,700 | 1,727 | -13 | -0.7% | 900 |
| 2022/02/07 | 1,740 | 1,740 | 1,740 | 1,740 | +40 | +2.4% | 500 |
| 2022/02/04 | 1,708 | 1,718 | 1,700 | 1,700 | -30 | -1.7% | 300 |
| 2022/02/03 | 1,700 | 1,730 | 1,700 | 1,730 | - | - | 2,500 |
| 2022/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/31 | 1,772 | 1,772 | 1,772 | 1,772 | - | - | 100 |
| 2022/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/26 | 1,748 | 1,749 | 1,740 | 1,740 | -47 | -2.6% | 1,000 |
| 2022/01/25 | 1,760 | 1,787 | 1,750 | 1,787 | +27 | +1.5% | 700 |
| 2022/01/24 | 1,760 | 1,760 | 1,760 | 1,760 | - | - | 100 |
| 2022/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/20 | 1,752 | 1,780 | 1,752 | 1,780 | +14 | +0.8% | 200 |
| 2022/01/19 | 1,775 | 1,775 | 1,766 | 1,766 | -26 | -1.5% | 300 |
| 2022/01/18 | 1,800 | 1,800 | 1,792 | 1,792 | -8 | -0.4% | 800 |
801～
850
件表示中 / 3736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 | 141,100円 | +5.2% | -14.8% | 2.13% | 10.71倍 | 0.56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 |
| 大伸社 | - | +8.4% | -2.4% | - | - | - |
|
- |
| キャリア | 30,600円 | -6.3% | -86.2% | 0.00% | 518.64倍 | 1.39倍 |
|
人材派遣中堅。シニア派遣のシニアワーク、介護施設に看護師・介護士派遣のシニアケアが主力 |
| ＲＶＨ | 10,300円 | - | - | 0.00% | - | 3.48倍 |
|
３次元グラフィックスＬＳＩが祖業。買収した著名エステなどは次々売却。再生可能エネに参入 |
| フトン巻き | - | -23.8% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
