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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 1,650 | 1,650 | 1,650 | 1,650 | -2 | -0.1% | 1,200 |
| 2023/12/14 | 1,655 | 1,655 | 1,652 | 1,652 | -4 | -0.2% | 1,800 |
| 2023/12/13 | 1,650 | 1,656 | 1,650 | 1,656 | -21 | -1.3% | 1,200 |
| 2023/12/12 | 1,660 | 1,690 | 1,650 | 1,677 | -23 | -1.4% | 700 |
| 2023/12/11 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 100 |
| 2023/12/08 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 100 |
| 2023/12/07 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 200 |
| 2023/12/06 | 1,700 | 1,700 | 1,700 | 1,700 | +12 | +0.7% | 100 |
| 2023/12/05 | 1,726 | 1,726 | 1,661 | 1,688 | -20 | -1.2% | 900 |
| 2023/12/04 | 1,708 | 1,708 | 1,708 | 1,708 | +24 | +1.4% | 100 |
| 2023/12/01 | 1,724 | 1,724 | 1,684 | 1,684 | ±0 | ±0% | 200 |
| 2023/11/30 | 1,690 | 1,690 | 1,684 | 1,684 | ±0 | ±0% | 200 |
| 2023/11/29 | 1,700 | 1,710 | 1,684 | 1,684 | +1 | +0.1% | 600 |
| 2023/11/28 | 1,683 | 1,683 | 1,683 | 1,683 | - | - | 100 |
| 2023/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/24 | 1,671 | 1,674 | 1,671 | 1,674 | +43 | +2.6% | 300 |
| 2023/11/22 | 1,670 | 1,670 | 1,631 | 1,631 | -49 | -2.9% | 1,800 |
| 2023/11/21 | 1,680 | 1,680 | 1,680 | 1,680 | +9 | +0.5% | 300 |
| 2023/11/20 | 1,722 | 1,722 | 1,671 | 1,671 | - | - | 500 |
| 2023/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/16 | 1,652 | 1,670 | 1,630 | 1,652 | +3 | +0.2% | 3,100 |
| 2023/11/15 | 1,728 | 1,728 | 1,633 | 1,649 | -39 | -2.3% | 3,700 |
| 2023/11/14 | 1,664 | 1,688 | 1,664 | 1,688 | +23 | +1.4% | 400 |
| 2023/11/13 | 1,664 | 1,671 | 1,652 | 1,665 | +42 | +2.6% | 700 |
| 2023/11/10 | 1,750 | 1,750 | 1,623 | 1,623 | -127 | -7.3% | 1,200 |
| 2023/11/09 | 1,750 | 1,764 | 1,736 | 1,750 | +6 | +0.3% | 2,900 |
| 2023/11/08 | 1,736 | 1,744 | 1,736 | 1,744 | +8 | +0.5% | 800 |
| 2023/11/07 | 1,736 | 1,736 | 1,736 | 1,736 | +27 | +1.6% | 200 |
| 2023/11/06 | 1,780 | 1,781 | 1,709 | 1,709 | -63 | -3.6% | 5,800 |
| 2023/11/02 | 1,770 | 1,773 | 1,769 | 1,772 | - | - | 800 |
| 2023/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/31 | 1,750 | 1,767 | 1,750 | 1,767 | +17 | +1% | 300 |
| 2023/10/30 | 1,750 | 1,750 | 1,750 | 1,750 | - | - | 100 |
| 2023/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/25 | 1,770 | 1,770 | 1,734 | 1,734 | -36 | -2% | 200 |
| 2023/10/24 | 1,770 | 1,770 | 1,770 | 1,770 | - | - | 100 |
| 2023/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/20 | 1,754 | 1,779 | 1,754 | 1,779 | +36 | +2.1% | 300 |
| 2023/10/19 | 1,775 | 1,777 | 1,743 | 1,743 | -32 | -1.8% | 1,500 |
| 2023/10/18 | 1,790 | 1,798 | 1,775 | 1,775 | -8 | -0.4% | 800 |
| 2023/10/17 | 1,782 | 1,783 | 1,780 | 1,783 | +2 | +0.1% | 400 |
| 2023/10/16 | 1,770 | 1,787 | 1,770 | 1,781 | - | - | 1,000 |
| 2023/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/12 | 1,771 | 1,778 | 1,770 | 1,778 | +8 | +0.5% | 400 |
| 2023/10/11 | 1,776 | 1,776 | 1,770 | 1,770 | +1 | +0.1% | 800 |
| 2023/10/10 | 1,770 | 1,770 | 1,768 | 1,769 | +12 | +0.7% | 1,300 |
| 2023/10/06 | 1,780 | 1,780 | 1,757 | 1,757 | -4 | -0.2% | 200 |
| 2023/10/05 | 1,793 | 1,793 | 1,761 | 1,761 | - | - | 600 |
| 2023/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
101～
150
件表示中 / 3457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 | 156,800円 | +1.7% | +5.5% | 1.91% | 9.22倍 | 0.65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 |
| 日本和装 | 32,500円 | +2.1% | +1.7% | 4.00% | 13.39倍 | 0.85倍 |
|
着物、帯、和装小物などの販売仲介業者で手数料収入が収益源。無料着物着付け教室を展開 |
| 川崎地質 | 280,000円 | +0.8% | +142.1% | 1.79% | 9.04倍 | 0.58倍 |
|
地質調査の専業大手。非破壊診断、環境調査、海洋部門に強み。収益は第２、第４四半期に集中 |
| タメニー | 11,100円 | +14.3% | +455.6% | 0.00% | 19.44倍 | 19.58倍 |
|
婚活サービス展開、事業者間会員相互紹介システム「コネクトシップ」も提供。婚礼が第２の柱に |
| 西菱電機 | 82,900円 | - | - | - | - | 0.53倍 |
|
三菱電機系商社。交通や防災など情報通信システムが柱。携帯端末小売り・修理再生事業も展開 |
市場注目の銘柄
チャート関連のコラム
