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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 1,330 | 1,344 | 1,325 | 1,344 | +14 | +1.1% | 300 |
| 2024/10/31 | 1,330 | 1,330 | 1,330 | 1,330 | +10 | +0.8% | 200 |
| 2024/10/30 | 1,324 | 1,324 | 1,314 | 1,320 | -4 | -0.3% | 700 |
| 2024/10/29 | 1,324 | 1,324 | 1,324 | 1,324 | - | - | 100 |
| 2024/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/25 | 1,315 | 1,315 | 1,301 | 1,301 | - | - | 600 |
| 2024/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/21 | 1,332 | 1,332 | 1,305 | 1,305 | -25 | -1.9% | 1,000 |
| 2024/10/18 | 1,330 | 1,330 | 1,329 | 1,330 | -7 | -0.5% | 300 |
| 2024/10/17 | 1,339 | 1,339 | 1,337 | 1,337 | -22 | -1.6% | 600 |
| 2024/10/16 | 1,368 | 1,368 | 1,359 | 1,359 | -9 | -0.7% | 500 |
| 2024/10/15 | 1,360 | 1,368 | 1,357 | 1,368 | +6 | +0.4% | 800 |
| 2024/10/11 | 1,367 | 1,367 | 1,362 | 1,362 | - | - | 200 |
| 2024/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/09 | 1,370 | 1,370 | 1,365 | 1,365 | - | - | 400 |
| 2024/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/07 | 1,393 | 1,394 | 1,376 | 1,379 | -1 | -0.1% | 1,900 |
| 2024/10/04 | 1,376 | 1,380 | 1,376 | 1,380 | +10 | +0.7% | 900 |
| 2024/10/03 | 1,384 | 1,384 | 1,370 | 1,370 | +2 | +0.1% | 2,000 |
| 2024/10/02 | 1,367 | 1,374 | 1,359 | 1,368 | +1 | +0.1% | 2,100 |
| 2024/10/01 | 1,366 | 1,367 | 1,347 | 1,367 | +17 | +1.3% | 1,400 |
| 2024/09/30 | 1,311 | 1,350 | 1,299 | 1,350 | +29 | +2.2% | 1,900 |
| 2024/09/27 | 1,322 | 1,322 | 1,321 | 1,321 | +6 | +0.5% | 400 |
| 2024/09/26 | 1,307 | 1,322 | 1,305 | 1,315 | +7 | +0.5% | 2,900 |
| 2024/09/25 | 1,319 | 1,324 | 1,308 | 1,308 | -11 | -0.8% | 300 |
| 2024/09/24 | 1,301 | 1,319 | 1,301 | 1,319 | +29 | +2.2% | 600 |
| 2024/09/20 | 1,294 | 1,295 | 1,283 | 1,290 | - | - | 1,400 |
| 2024/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/18 | 1,293 | 1,293 | 1,293 | 1,293 | +18 | +1.4% | 100 |
| 2024/09/17 | 1,275 | 1,275 | 1,275 | 1,275 | -8 | -0.6% | 300 |
| 2024/09/13 | 1,283 | 1,283 | 1,282 | 1,283 | +2 | +0.2% | 700 |
| 2024/09/12 | 1,274 | 1,285 | 1,274 | 1,281 | +7 | +0.5% | 1,000 |
| 2024/09/11 | 1,284 | 1,290 | 1,274 | 1,274 | -7 | -0.5% | 700 |
| 2024/09/10 | 1,335 | 1,348 | 1,281 | 1,281 | -47 | -3.5% | 3,000 |
| 2024/09/09 | 1,314 | 1,338 | 1,314 | 1,328 | -16 | -1.2% | 1,400 |
| 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 |
101～
150
件表示中 / 3672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 | 134,400円 | -9.6% | -29.6% | 2.23% | 11.66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 |
| シダー | 22,200円 | +3.1% | -10.1% | 4.50% | 6.82倍 | 1.94倍 |
|
デイサービス、有料老人ホームが２本柱の中堅。リハビリに強み。地元福岡から全国展開図る |
| トライアイズ | 30,400円 | +199.9% | +41.6% | 0.00% | 6.63倍 | 0.46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 |
| ＷＡＳＨハウス | 35,900円 | +58.0% | +641.7% | 0.00% | 27.62倍 | 1.44倍 |
|
九州軸に遠隔管理型コインランドリーをＦＣ展開。ＦＣへのシステム販売・店舗管理が主力 |
| オンデック | 86,200円 | -8.3% | -39.8% | 0.00% | 15.02倍 | 2.04倍 |
|
Ｍ＆Ａ仲介やアドバイザリー業務を展開。地銀などとネットワーク構築。事業承継案件に強み |
市場注目の銘柄
チャート関連のコラム
