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 |
|---|---|---|---|---|---|---|---|
| 2024/12/16 | 1,301 | 1,301 | 1,300 | 1,301 | -1 | -0.1% | 300 |
| 2024/12/13 | 1,302 | 1,302 | 1,302 | 1,302 | +2 | +0.2% | 600 |
| 2024/12/12 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 200 |
| 2024/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/10 | 1,297 | 1,297 | 1,297 | 1,297 | +7 | +0.5% | 100 |
| 2024/12/09 | 1,288 | 1,290 | 1,288 | 1,290 | +2 | +0.2% | 300 |
| 2024/12/06 | 1,300 | 1,300 | 1,288 | 1,288 | -13 | -1% | 1,100 |
| 2024/12/05 | 1,327 | 1,327 | 1,297 | 1,301 | -15 | -1.1% | 1,100 |
| 2024/12/04 | 1,309 | 1,316 | 1,309 | 1,316 | +7 | +0.5% | 700 |
| 2024/12/03 | 1,291 | 1,309 | 1,291 | 1,309 | +18 | +1.4% | 600 |
| 2024/12/02 | 1,292 | 1,301 | 1,291 | 1,291 | +3 | +0.2% | 1,000 |
| 2024/11/29 | 1,288 | 1,288 | 1,288 | 1,288 | - | - | 100 |
| 2024/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/27 | 1,287 | 1,287 | 1,287 | 1,287 | - | - | 100 |
| 2024/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/25 | 1,314 | 1,320 | 1,307 | 1,307 | +6 | +0.5% | 1,000 |
| 2024/11/22 | 1,305 | 1,305 | 1,301 | 1,301 | +1 | +0.1% | 300 |
| 2024/11/21 | 1,300 | 1,300 | 1,275 | 1,300 | - | - | 300 |
| 2024/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/19 | 1,306 | 1,306 | 1,305 | 1,305 | +1 | +0.1% | 400 |
| 2024/11/18 | 1,304 | 1,304 | 1,304 | 1,304 | +6 | +0.5% | 100 |
| 2024/11/15 | 1,319 | 1,319 | 1,298 | 1,298 | -22 | -1.7% | 300 |
| 2024/11/14 | 1,310 | 1,320 | 1,310 | 1,320 | +9 | +0.7% | 2,000 |
| 2024/11/13 | 1,357 | 1,364 | 1,311 | 1,311 | -16 | -1.2% | 3,900 |
| 2024/11/12 | 1,344 | 1,357 | 1,327 | 1,327 | ±0 | ±0% | 700 |
| 2024/11/11 | 1,327 | 1,327 | 1,327 | 1,327 | -14 | -1% | 100 |
| 2024/11/08 | 1,341 | 1,341 | 1,341 | 1,341 | -4 | -0.3% | 100 |
| 2024/11/07 | 1,354 | 1,354 | 1,345 | 1,345 | - | - | 400 |
| 2024/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/05 | 1,356 | 1,356 | 1,327 | 1,340 | -4 | -0.3% | 2,100 |
| 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 |
101～
150
件表示中 / 3702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 | 142,800円 | +5.2% | -14.8% | 2.10% | 10.84倍 | 0.57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 |
| アジャイル | 8,800円 | +50.1% | - | 0.00% | - | 8.84倍 |
|
ブランドのファン「アンバサダー」に情報発信促す施策を企画、運営支援。不正経理で苦境に |
| ＷＡＳＨハウス | 38,900円 | +58.0% | +641.7% | 0.00% | 29.92倍 | 1.56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 |
| 大伸社 | - | +8.4% | -2.4% | - | - | - |
|
- |
| ＥＡＪ | 104,500円 | +13.5% | +154.0% | 0.96% | 23.50倍 | 1.50倍 |
|
海外渡航者に病院手配等行う医療アシスタンスが主力。海外進出法人への長期サポート契約も |
市場注目の銘柄
チャート関連のコラム
