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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,500 | 1,503 | 1,499 | 1,503 | +3 | +0.2% | 1,600 |
| 2024/06/26 | 1,505 | 1,505 | 1,500 | 1,500 | -5 | -0.3% | 3,900 |
| 2024/06/25 | 1,500 | 1,505 | 1,500 | 1,505 | +5 | +0.3% | 400 |
| 2024/06/24 | 1,500 | 1,510 | 1,500 | 1,500 | ±0 | ±0% | 800 |
| 2024/06/21 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 300 |
| 2024/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/17 | 1,540 | 1,540 | 1,540 | 1,540 | +35 | +2.3% | 100 |
| 2024/06/14 | 1,520 | 1,520 | 1,505 | 1,505 | - | - | 1,400 |
| 2024/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/12 | 1,545 | 1,545 | 1,545 | 1,545 | - | - | 100 |
| 2024/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/10 | 1,546 | 1,546 | 1,545 | 1,545 | -15 | -1% | 400 |
| 2024/06/07 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 100 |
| 2024/06/06 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 100 |
| 2024/06/05 | 1,603 | 1,603 | 1,560 | 1,560 | -10 | -0.6% | 1,000 |
| 2024/06/04 | 1,560 | 1,570 | 1,560 | 1,570 | +10 | +0.6% | 200 |
| 2024/06/03 | 1,565 | 1,565 | 1,560 | 1,560 | ±0 | ±0% | 600 |
| 2024/05/31 | 1,548 | 1,560 | 1,548 | 1,560 | - | - | 300 |
| 2024/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/29 | 1,585 | 1,585 | 1,584 | 1,584 | - | - | 600 |
| 2024/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/27 | 1,546 | 1,582 | 1,546 | 1,582 | +36 | +2.3% | 900 |
| 2024/05/24 | 1,546 | 1,546 | 1,546 | 1,546 | - | - | 100 |
| 2024/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/22 | 1,563 | 1,563 | 1,548 | 1,548 | - | - | 800 |
| 2024/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/20 | 1,546 | 1,610 | 1,546 | 1,597 | +29 | +1.8% | 700 |
| 2024/05/17 | 1,553 | 1,594 | 1,553 | 1,568 | - | - | 2,200 |
| 2024/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/15 | 1,618 | 1,619 | 1,609 | 1,610 | - | - | 1,700 |
| 2024/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/13 | 1,543 | 1,543 | 1,543 | 1,543 | -21 | -1.3% | 200 |
| 2024/05/10 | 1,564 | 1,564 | 1,564 | 1,564 | -4 | -0.3% | 100 |
| 2024/05/09 | 1,600 | 1,600 | 1,568 | 1,568 | -49 | -3% | 500 |
| 2024/05/08 | 1,600 | 1,617 | 1,600 | 1,617 | ±0 | ±0% | 600 |
| 2024/05/07 | 1,620 | 1,620 | 1,617 | 1,617 | +37 | +2.3% | 800 |
| 2024/05/02 | 1,586 | 1,586 | 1,580 | 1,580 | +25 | +1.6% | 200 |
| 2024/05/01 | 1,555 | 1,555 | 1,555 | 1,555 | ±0 | ±0% | 200 |
| 2024/04/30 | 1,558 | 1,558 | 1,555 | 1,555 | -15 | -1% | 600 |
| 2024/04/26 | 1,570 | 1,570 | 1,570 | 1,570 | +9 | +0.6% | 600 |
| 2024/04/25 | 1,561 | 1,561 | 1,560 | 1,561 | ±0 | ±0% | 500 |
| 2024/04/24 | 1,531 | 1,561 | 1,531 | 1,561 | -10 | -0.6% | 1,600 |
| 2024/04/23 | 1,571 | 1,571 | 1,571 | 1,571 | +11 | +0.7% | 100 |
| 2024/04/22 | 1,558 | 1,560 | 1,558 | 1,560 | -14 | -0.9% | 600 |
| 2024/04/19 | 1,572 | 1,574 | 1,572 | 1,574 | -27 | -1.7% | 600 |
| 2024/04/18 | 1,601 | 1,601 | 1,601 | 1,601 | -7 | -0.4% | 100 |
| 2024/04/17 | 1,577 | 1,608 | 1,577 | 1,608 | +31 | +2% | 200 |
| 2024/04/16 | 1,607 | 1,607 | 1,577 | 1,577 | -47 | -2.9% | 300 |
101～
150
件表示中 / 3586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 | 132,000円 | -9.6% | -29.6% | 2.27% | 11.45倍 | 0.55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 | 91,500円 | +7.1% | -29.1% | 3.61% | 6.80倍 | 0.67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 |
| Ｂｉｒｄｍａｎ | 37,800円 | - | - | 0.00% | - | -1.80倍 |
|
販促、ブランディング支援を展開。広告の企画立案から制作まで内製化。２１年エンタメ事業開始 |
| ブリッジコン | 119,000円 | +20.5% | -35.1% | 0.00% | 23.16倍 | 2.30倍 |
|
経営管理支援コンサル会社。外部の公認会計士を企業にシェアする「プロシェアリング」を展開 |
| アジャイル | 10,600円 | +53.3% | - | 0.00% | - | 21.99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 |
市場注目の銘柄
チャート関連のコラム
