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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 1,380 | 1,383 | 1,376 | 1,383 | - | - | 300 |
| 2025/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/25 | 1,383 | 1,384 | 1,383 | 1,384 | +7 | +0.5% | 300 |
| 2025/03/24 | 1,363 | 1,379 | 1,359 | 1,377 | -10 | -0.7% | 1,400 |
| 2025/03/21 | 1,386 | 1,387 | 1,369 | 1,387 | -1 | -0.1% | 1,000 |
| 2025/03/19 | 1,375 | 1,389 | 1,362 | 1,388 | +12 | +0.9% | 1,500 |
| 2025/03/18 | 1,365 | 1,376 | 1,365 | 1,376 | +11 | +0.8% | 500 |
| 2025/03/17 | 1,377 | 1,380 | 1,360 | 1,365 | -19 | -1.4% | 3,100 |
| 2025/03/14 | 1,370 | 1,386 | 1,370 | 1,384 | +4 | +0.3% | 1,800 |
| 2025/03/13 | 1,384 | 1,385 | 1,362 | 1,380 | - | - | 1,300 |
| 2025/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/11 | 1,370 | 1,380 | 1,365 | 1,380 | +1 | +0.1% | 1,300 |
| 2025/03/10 | 1,375 | 1,379 | 1,370 | 1,379 | +6 | +0.4% | 800 |
| 2025/03/07 | 1,354 | 1,373 | 1,354 | 1,373 | -2 | -0.1% | 500 |
| 2025/03/06 | 1,365 | 1,375 | 1,348 | 1,375 | +5 | +0.4% | 2,800 |
| 2025/03/05 | 1,372 | 1,372 | 1,336 | 1,370 | +20 | +1.5% | 6,300 |
| 2025/03/04 | 1,355 | 1,355 | 1,347 | 1,350 | -2 | -0.1% | 1,300 |
| 2025/03/03 | 1,357 | 1,359 | 1,334 | 1,352 | -5 | -0.4% | 11,800 |
| 2025/02/28 | 1,363 | 1,378 | 1,355 | 1,357 | -2 | -0.1% | 26,600 |
| 2025/02/27 | 1,361 | 1,361 | 1,359 | 1,359 | -3 | -0.2% | 300 |
| 2025/02/26 | 1,362 | 1,363 | 1,344 | 1,362 | ±0 | ±0% | 800 |
| 2025/02/25 | 1,392 | 1,392 | 1,362 | 1,362 | -3 | -0.2% | 15,300 |
| 2025/02/21 | 1,355 | 1,368 | 1,348 | 1,365 | -2 | -0.1% | 1,300 |
| 2025/02/20 | 1,344 | 1,367 | 1,344 | 1,367 | -3 | -0.2% | 300 |
| 2025/02/19 | 1,370 | 1,370 | 1,361 | 1,370 | ±0 | ±0% | 1,000 |
| 2025/02/18 | 1,370 | 1,370 | 1,350 | 1,370 | ±0 | ±0% | 500 |
| 2025/02/17 | 1,371 | 1,371 | 1,359 | 1,370 | +1 | +0.1% | 2,500 |
| 2025/02/14 | 1,342 | 1,369 | 1,342 | 1,369 | -3 | -0.2% | 800 |
| 2025/02/13 | 1,350 | 1,375 | 1,350 | 1,372 | +7 | +0.5% | 1,400 |
| 2025/02/12 | 1,365 | 1,365 | 1,335 | 1,365 | -5 | -0.4% | 600 |
| 2025/02/10 | 1,396 | 1,396 | 1,366 | 1,370 | -26 | -1.9% | 4,600 |
| 2025/02/07 | 1,372 | 1,396 | 1,369 | 1,396 | +24 | +1.7% | 1,000 |
| 2025/02/06 | 1,370 | 1,381 | 1,370 | 1,372 | -22 | -1.6% | 2,500 |
| 2025/02/05 | 1,394 | 1,394 | 1,370 | 1,394 | +27 | +2% | 2,100 |
| 2025/02/04 | 1,370 | 1,370 | 1,367 | 1,367 | +3 | +0.2% | 600 |
| 2025/02/03 | 1,370 | 1,370 | 1,351 | 1,364 | -6 | -0.4% | 800 |
| 2025/01/31 | 1,370 | 1,394 | 1,356 | 1,370 | +2 | +0.1% | 4,300 |
| 2025/01/30 | 1,370 | 1,394 | 1,365 | 1,368 | -2 | -0.1% | 8,900 |
| 2025/01/29 | 1,400 | 1,400 | 1,370 | 1,370 | -40 | -2.8% | 600 |
| 2025/01/28 | 1,409 | 1,410 | 1,403 | 1,410 | -6 | -0.4% | 600 |
| 2025/01/27 | 1,409 | 1,446 | 1,409 | 1,416 | +16 | +1.1% | 2,800 |
| 2025/01/24 | 1,393 | 1,400 | 1,393 | 1,400 | +10 | +0.7% | 300 |
| 2025/01/23 | 1,390 | 1,390 | 1,390 | 1,390 | -9 | -0.6% | 100 |
| 2025/01/22 | 1,395 | 1,400 | 1,372 | 1,399 | -1 | -0.1% | 1,000 |
| 2025/01/21 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 300 |
| 2025/01/20 | 1,374 | 1,400 | 1,371 | 1,400 | +3 | +0.2% | 800 |
| 2025/01/17 | 1,397 | 1,397 | 1,396 | 1,397 | +1 | +0.1% | 400 |
| 2025/01/16 | 1,396 | 1,397 | 1,370 | 1,396 | +15 | +1.1% | 1,100 |
| 2025/01/15 | 1,381 | 1,381 | 1,381 | 1,381 | +30 | +2.2% | 100 |
| 2025/01/14 | 1,376 | 1,397 | 1,350 | 1,351 | -28 | -2% | 5,300 |
101～
150
件表示中 / 3767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 | 155,500円 | +5.2% | -14.8% | 1.93% | 11.81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 |
| サクシード | 83,000円 | - | - | 1.93% | 13.75倍 | 1.23倍 |
|
教員やＩＣＴ支援員、保育士など教育・福祉の人材サービス展開。家庭教師、個別指導塾も展開 |
| スマサポ | 123,200円 | +12.2% | +78.6% | 0.00% | 17.64倍 | 5.53倍 |
|
入居者向けにネット回線などの案内行う「スマサポサンキューコール」による紹介手数料が柱 |
| リファインバス | 85,700円 | +17.9% | +118.5% | 0.00% | 9.56倍 | 13.60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 |
| エフビ介護 | 113,900円 | +7.0% | +9.4% | 3.34% | 6.23倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
