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 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 1,854 | 1,854 | 1,854 | 1,854 | +10 | +0.5% | 300 |
| 2021/07/21 | 1,893 | 1,893 | 1,836 | 1,844 | -1 | -0.1% | 1,000 |
| 2021/07/20 | 1,845 | 1,846 | 1,845 | 1,845 | +16 | +0.9% | 500 |
| 2021/07/19 | 1,830 | 1,830 | 1,829 | 1,829 | -41 | -2.2% | 200 |
| 2021/07/16 | 1,870 | 1,870 | 1,870 | 1,870 | -6 | -0.3% | 100 |
| 2021/07/15 | 1,890 | 1,900 | 1,876 | 1,876 | +20 | +1.1% | 6,000 |
| 2021/07/14 | 1,827 | 1,857 | 1,811 | 1,856 | -8 | -0.4% | 1,500 |
| 2021/07/13 | 1,889 | 1,889 | 1,830 | 1,864 | +15 | +0.8% | 1,700 |
| 2021/07/12 | 1,856 | 1,871 | 1,841 | 1,849 | -47 | -2.5% | 2,200 |
| 2021/07/09 | 1,814 | 1,896 | 1,814 | 1,896 | +9 | +0.5% | 1,400 |
| 2021/07/08 | 1,847 | 1,902 | 1,847 | 1,887 | -13 | -0.7% | 2,700 |
| 2021/07/07 | 1,881 | 1,915 | 1,872 | 1,900 | +25 | +1.3% | 1,900 |
| 2021/07/06 | 1,888 | 1,919 | 1,875 | 1,875 | -25 | -1.3% | 800 |
| 2021/07/05 | 1,937 | 1,937 | 1,881 | 1,900 | -37 | -1.9% | 1,300 |
| 2021/07/02 | 1,943 | 1,943 | 1,910 | 1,937 | - | - | 600 |
| 2021/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/30 | 1,910 | 1,910 | 1,910 | 1,910 | - | - | 300 |
| 2021/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/28 | 1,923 | 1,924 | 1,922 | 1,924 | ±0 | ±0% | 400 |
| 2021/06/25 | 1,950 | 1,950 | 1,902 | 1,924 | +26 | +1.4% | 1,700 |
| 2021/06/24 | 1,919 | 1,919 | 1,875 | 1,898 | -21 | -1.1% | 2,100 |
| 2021/06/23 | 1,850 | 1,964 | 1,850 | 1,919 | +74 | +4% | 3,800 |
| 2021/06/22 | 1,900 | 1,900 | 1,845 | 1,845 | -56 | -2.9% | 1,200 |
| 2021/06/21 | 1,902 | 1,902 | 1,870 | 1,901 | -2 | -0.1% | 900 |
| 2021/06/18 | 1,925 | 1,925 | 1,901 | 1,903 | -62 | -3.2% | 1,500 |
| 2021/06/17 | 1,996 | 1,996 | 1,900 | 1,965 | -55 | -2.7% | 8,700 |
| 2021/06/16 | 1,910 | 2,048 | 1,900 | 2,020 | +250 | +14.1% | 33,600 |
| 2021/06/15 | 1,774 | 1,774 | 1,770 | 1,770 | -4 | -0.2% | 600 |
| 2021/06/14 | 1,779 | 1,779 | 1,774 | 1,774 | -5 | -0.3% | 200 |
| 2021/06/11 | 1,779 | 1,779 | 1,779 | 1,779 | +12 | +0.7% | 100 |
| 2021/06/10 | 1,797 | 1,797 | 1,760 | 1,767 | -13 | -0.7% | 800 |
| 2021/06/09 | 1,799 | 1,799 | 1,780 | 1,780 | +10 | +0.6% | 200 |
| 2021/06/08 | 1,767 | 1,770 | 1,767 | 1,770 | -10 | -0.6% | 200 |
| 2021/06/07 | 1,783 | 1,783 | 1,775 | 1,780 | -10 | -0.6% | 1,500 |
| 2021/06/04 | 1,802 | 1,805 | 1,790 | 1,790 | +9 | +0.5% | 600 |
| 2021/06/03 | 1,784 | 1,810 | 1,781 | 1,781 | -18 | -1% | 1,100 |
| 2021/06/02 | 1,812 | 1,818 | 1,795 | 1,799 | -13 | -0.7% | 3,000 |
| 2021/06/01 | 1,861 | 1,861 | 1,812 | 1,812 | -10 | -0.5% | 1,700 |
| 2021/05/31 | 1,843 | 1,849 | 1,815 | 1,822 | -36 | -1.9% | 1,500 |
| 2021/05/28 | 1,840 | 1,858 | 1,835 | 1,858 | +16 | +0.9% | 300 |
| 2021/05/27 | 1,856 | 1,856 | 1,820 | 1,842 | -7 | -0.4% | 500 |
| 2021/05/26 | 1,827 | 1,849 | 1,827 | 1,849 | +10 | +0.5% | 500 |
| 2021/05/25 | 1,829 | 1,839 | 1,817 | 1,839 | +19 | +1% | 500 |
| 2021/05/24 | 1,821 | 1,821 | 1,820 | 1,820 | +40 | +2.2% | 1,000 |
| 2021/05/21 | 1,799 | 1,802 | 1,772 | 1,780 | -19 | -1.1% | 1,400 |
| 2021/05/20 | 1,768 | 1,799 | 1,768 | 1,799 | +13 | +0.7% | 900 |
| 2021/05/19 | 1,769 | 1,800 | 1,760 | 1,786 | +17 | +1% | 1,500 |
| 2021/05/18 | 1,730 | 1,798 | 1,720 | 1,769 | -41 | -2.3% | 6,300 |
| 2021/05/17 | 1,900 | 1,900 | 1,721 | 1,810 | -120 | -6.2% | 10,500 |
| 2021/05/14 | 2,015 | 2,026 | 1,930 | 1,930 | -80 | -4% | 6,600 |
1001～
1050
件表示中 / 3769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 | 156,900円 | +5.2% | -14.8% | 1.91% | 11.91倍 | 0.62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 |
| エフビ介護 | 116,500円 | +7.0% | +9.4% | 3.26% | 6.37倍 | 0.81倍 |
|
福祉用具と介護事業を運営。有料老人ホーム、グループホーム等を信越・北関東・首都圏に展開 |
| ＣＳ－Ｃ | 43,900円 | +10.1% | - | 0.00% | 975.56倍 | 1.26倍 |
|
美容室や飲食店のマーケティングをＤＸ化。月額制のマーケ支援ツール「Ｃ－ｍｏ」等を展開 |
| 西菱電機 | 83,000円 | +1.1% | -27.5% | 2.77% | 20.93倍 | 0.50倍 |
|
三菱電機系商社。防災など自治体向け情報通信システムが柱。携帯端末小売り・修理事業も展開 |
| ブリッジコン | 137,800円 | +20.5% | -35.1% | 0.00% | 26.48倍 | 2.45倍 |
|
経営管理支援コンサル。外部の公認会計士を紹介する専門家シェア展開。社員は全員公認会計士 |
市場注目の銘柄
チャート関連のコラム
