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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,370 | 1,377 | 1,344 | 1,344 | -28 | -2% | 1,200 |
| 2024/09/05 | 1,397 | 1,397 | 1,367 | 1,372 | -5 | -0.4% | 1,100 |
| 2024/09/04 | 1,400 | 1,401 | 1,377 | 1,377 | -23 | -1.6% | 1,800 |
| 2024/09/03 | 1,410 | 1,410 | 1,392 | 1,400 | +9 | +0.6% | 1,000 |
| 2024/09/02 | 1,391 | 1,391 | 1,391 | 1,391 | -19 | -1.3% | 100 |
| 2024/08/30 | 1,416 | 1,420 | 1,410 | 1,410 | ±0 | ±0% | 2,800 |
| 2024/08/29 | 1,424 | 1,424 | 1,410 | 1,410 | +3 | +0.2% | 300 |
| 2024/08/28 | 1,398 | 1,421 | 1,398 | 1,407 | - | - | 500 |
| 2024/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/26 | 1,400 | 1,400 | 1,380 | 1,380 | -37 | -2.6% | 200 |
| 2024/08/23 | 1,428 | 1,428 | 1,417 | 1,417 | -15 | -1% | 300 |
| 2024/08/22 | 1,385 | 1,432 | 1,385 | 1,432 | +17 | +1.2% | 800 |
| 2024/08/21 | 1,415 | 1,415 | 1,415 | 1,415 | ±0 | ±0% | 300 |
| 2024/08/20 | 1,413 | 1,415 | 1,413 | 1,415 | +2 | +0.1% | 400 |
| 2024/08/19 | 1,410 | 1,413 | 1,410 | 1,413 | +7 | +0.5% | 600 |
| 2024/08/16 | 1,400 | 1,406 | 1,400 | 1,406 | +6 | +0.4% | 300 |
| 2024/08/15 | 1,406 | 1,406 | 1,376 | 1,400 | ±0 | ±0% | 700 |
| 2024/08/14 | 1,437 | 1,437 | 1,400 | 1,400 | -67 | -4.6% | 1,000 |
| 2024/08/13 | 1,496 | 1,496 | 1,467 | 1,467 | -29 | -1.9% | 200 |
| 2024/08/09 | 1,423 | 1,499 | 1,421 | 1,496 | +72 | +5.1% | 1,200 |
| 2024/08/08 | 1,435 | 1,435 | 1,419 | 1,424 | -32 | -2.2% | 300 |
| 2024/08/07 | 1,456 | 1,456 | 1,456 | 1,456 | -5 | -0.3% | 100 |
| 2024/08/06 | 1,501 | 1,501 | 1,341 | 1,461 | +162 | +12.5% | 300 |
| 2024/08/05 | 1,482 | 1,482 | 1,299 | 1,299 | -167 | -11.4% | 2,700 |
| 2024/08/02 | 1,500 | 1,500 | 1,466 | 1,466 | - | - | 700 |
| 2024/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/31 | 1,518 | 1,520 | 1,518 | 1,520 | - | - | 200 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 1,546 | 1,548 | 1,523 | 1,523 | - | - | 600 |
| 2024/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/25 | 1,515 | 1,546 | 1,508 | 1,546 | +38 | +2.5% | 700 |
| 2024/07/24 | 1,508 | 1,547 | 1,508 | 1,508 | ±0 | ±0% | 400 |
| 2024/07/23 | 1,541 | 1,541 | 1,506 | 1,508 | -34 | -2.2% | 900 |
| 2024/07/22 | 1,546 | 1,546 | 1,541 | 1,542 | -8 | -0.5% | 500 |
| 2024/07/19 | 1,550 | 1,553 | 1,550 | 1,550 | ±0 | ±0% | 500 |
| 2024/07/18 | 1,553 | 1,553 | 1,550 | 1,550 | -2 | -0.1% | 300 |
| 2024/07/17 | 1,540 | 1,552 | 1,538 | 1,552 | +11 | +0.7% | 700 |
| 2024/07/16 | 1,544 | 1,553 | 1,541 | 1,541 | -4 | -0.3% | 600 |
| 2024/07/12 | 1,555 | 1,555 | 1,544 | 1,545 | -1 | -0.1% | 1,100 |
| 2024/07/11 | 1,565 | 1,566 | 1,534 | 1,546 | -17 | -1.1% | 1,900 |
| 2024/07/10 | 1,509 | 1,588 | 1,495 | 1,563 | +54 | +3.6% | 2,300 |
| 2024/07/09 | 1,498 | 1,509 | 1,498 | 1,509 | -13 | -0.9% | 700 |
| 2024/07/08 | 1,494 | 1,541 | 1,494 | 1,522 | +28 | +1.9% | 1,800 |
| 2024/07/05 | 1,521 | 1,521 | 1,494 | 1,494 | -27 | -1.8% | 3,100 |
| 2024/07/04 | 1,535 | 1,536 | 1,521 | 1,521 | -18 | -1.2% | 2,400 |
| 2024/07/03 | 1,519 | 1,540 | 1,518 | 1,539 | - | - | 1,500 |
| 2024/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/01 | 1,529 | 1,533 | 1,500 | 1,520 | +10 | +0.7% | 1,500 |
| 2024/06/28 | 1,509 | 1,515 | 1,509 | 1,510 | +7 | +0.5% | 600 |
| 2024/06/27 | 1,500 | 1,503 | 1,499 | 1,503 | +3 | +0.2% | 1,600 |
51～
100
件表示中 / 3585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 | 130,500円 | -9.6% | -29.6% | 2.30% | 11.32倍 | 0.54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 |
| トライアイズ | 29,300円 | +48.1% | -19.4% | 0.00% | 17.87倍 | 0.44倍 |
|
建設コンサルと革バッグ・アパレルのファッションブランド事業。不動産投資は米国から沖縄に |
| Ｂｉｒｄｍａｎ | 34,200円 | - | - | 0.00% | - | -1.63倍 |
|
販促、ブランディング支援を展開。広告の企画立案から制作まで内製化。２１年エンタメ事業開始 |
| 城南進研 | 26,800円 | +2.0% | -62.5% | 0.00% | - | 1.20倍 |
|
川崎地盤でＡＩとオンライン授業併用の個別指導「コベッツ」、映像授業を展開。幼少期教育も |
| ＭＨグループ | 20,000円 | +3.9% | +15.4% | 0.25% | 155.04倍 | 4.16倍 |
|
美容室「モッズ・ヘア」を展開。主要株主に剣豪集団、中国展開に意欲的。韓国へも店舗網拡大 |
市場注目の銘柄
チャート関連のコラム
