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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 955 | 955 | 954 | 954 | +1 | +0.1% | 700 |
| 2018/11/15 | 952 | 957 | 952 | 953 | -20 | -2.1% | 400 |
| 2018/11/14 | 962 | 988 | 951 | 973 | +3 | +0.3% | 2,800 |
| 2018/11/13 | 975 | 988 | 965 | 970 | -5 | -0.5% | 2,200 |
| 2018/11/12 | 972 | 987 | 972 | 975 | +10 | +1% | 1,600 |
| 2018/11/09 | 970 | 970 | 965 | 965 | -5 | -0.5% | 4,100 |
| 2018/11/08 | 976 | 976 | 967 | 970 | +5 | +0.5% | 900 |
| 2018/11/07 | 964 | 966 | 964 | 965 | ±0 | ±0% | 1,000 |
| 2018/11/06 | 961 | 976 | 961 | 965 | -11 | -1.1% | 1,000 |
| 2018/11/05 | 976 | 976 | 976 | 976 | +15 | +1.6% | 300 |
| 2018/11/02 | 961 | 961 | 952 | 961 | +1 | +0.1% | 600 |
| 2018/11/01 | 957 | 960 | 955 | 960 | +3 | +0.3% | 600 |
| 2018/10/31 | 965 | 965 | 946 | 957 | -8 | -0.8% | 1,900 |
| 2018/10/30 | 940 | 969 | 936 | 965 | -25 | -2.5% | 5,900 |
| 2018/10/29 | 1,081 | 1,081 | 990 | 990 | -80 | -7.5% | 2,300 |
| 2018/10/26 | 1,082 | 1,082 | 1,070 | 1,070 | -20 | -1.8% | 3,200 |
| 2018/10/25 | 1,113 | 1,113 | 1,083 | 1,090 | -24 | -2.2% | 1,800 |
| 2018/10/24 | 1,081 | 1,114 | 1,081 | 1,114 | +24 | +2.2% | 200 |
| 2018/10/23 | 1,091 | 1,105 | 1,090 | 1,090 | -5 | -0.5% | 1,600 |
| 2018/10/22 | 1,095 | 1,095 | 1,091 | 1,095 | ±0 | ±0% | 1,100 |
| 2018/10/19 | 1,101 | 1,101 | 1,095 | 1,095 | -6 | -0.5% | 4,800 |
| 2018/10/18 | 1,105 | 1,112 | 1,101 | 1,101 | -3 | -0.3% | 2,600 |
| 2018/10/17 | 1,116 | 1,118 | 1,104 | 1,104 | -6 | -0.5% | 2,300 |
| 2018/10/16 | 1,110 | 1,110 | 1,110 | 1,110 | -1 | -0.1% | 200 |
| 2018/10/15 | 1,149 | 1,149 | 1,111 | 1,111 | -8 | -0.7% | 800 |
| 2018/10/12 | 1,110 | 1,150 | 1,110 | 1,119 | +9 | +0.8% | 1,000 |
| 2018/10/11 | 1,103 | 1,137 | 1,100 | 1,110 | -41 | -3.6% | 6,200 |
| 2018/10/10 | 1,168 | 1,168 | 1,151 | 1,151 | +6 | +0.5% | 500 |
| 2018/10/09 | 1,155 | 1,155 | 1,143 | 1,145 | -10 | -0.9% | 1,800 |
| 2018/10/05 | 1,176 | 1,177 | 1,152 | 1,155 | ±0 | ±0% | 2,900 |
| 2018/10/04 | 1,158 | 1,158 | 1,151 | 1,155 | -12 | -1% | 3,000 |
| 2018/10/03 | 1,167 | 1,170 | 1,161 | 1,167 | -4 | -0.3% | 2,300 |
| 2018/10/02 | 1,184 | 1,184 | 1,170 | 1,171 | -1 | -0.1% | 1,700 |
| 2018/10/01 | 1,157 | 1,191 | 1,157 | 1,172 | +17 | +1.5% | 6,700 |
| 2018/09/28 | 1,154 | 1,157 | 1,145 | 1,155 | ±0 | ±0% | 3,900 |
| 2018/09/27 | 1,155 | 1,155 | 1,138 | 1,155 | -2 | -0.2% | 8,600 |
| 2018/09/26 | 1,201 | 1,201 | 1,138 | 1,157 | +1,036 | +856.2% | 9,300 |
| 2018/09/25 | 121 | 124 | 121 | 121 | -1 | -0.8% | 46,000 |
| 2018/09/21 | 124 | 125 | 121 | 122 | -3 | -2.4% | 74,000 |
| 2018/09/20 | 124 | 126 | 123 | 125 | +3 | +2.5% | 24,000 |
| 2018/09/19 | 123 | 124 | 122 | 122 | +1 | +0.8% | 70,000 |
| 2018/09/18 | 122 | 126 | 121 | 121 | -3 | -2.4% | 174,000 |
| 2018/09/14 | 124 | 126 | 122 | 124 | ±0 | ±0% | 27,000 |
| 2018/09/13 | 122 | 124 | 121 | 124 | +1 | +0.8% | 29,000 |
| 2018/09/12 | 121 | 123 | 120 | 123 | +2 | +1.7% | 67,000 |
| 2018/09/11 | 125 | 127 | 120 | 121 | -4 | -3.2% | 203,000 |
| 2018/09/10 | 127 | 133 | 125 | 125 | -5 | -3.8% | 357,000 |
| 2018/09/07 | 136 | 138 | 125 | 130 | -6 | -4.4% | 721,000 |
| 2018/09/06 | 125 | 163 | 125 | 136 | +16 | +13.3% | 5,579,000 |
| 2018/09/05 | 122 | 122 | 120 | 120 | -1 | -0.8% | 14,000 |
1651～
1700
件表示中 / 3770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 | 159,700円 | +5.2% | -14.8% | 1.88% | 12.12倍 | 0.63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 |
| ＭＵＳＣＡＴ Ｇ | 99,900円 | +30.2% | +21.1% | 0.00% | 20.72倍 | 2.58倍 |
|
インスタ、ＴｉｋＴｏｋ分析によるマーケティング支援とニッチな自社ブランドを育成・販売 |
| ＣＳ－Ｃ | 45,100円 | +10.1% | - | 0.00% | 1002.22倍 | 1.30倍 |
|
美容室や飲食店のマーケティングをＤＸ化。月額制のマーケ支援ツール「Ｃ－ｍｏ」等を展開 |
| エフビ介護 | 117,800円 | +7.0% | +9.4% | 3.23% | 6.44倍 | 0.81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 |
| 西菱電機 | 83,600円 | +1.1% | -27.5% | 2.75% | 21.08倍 | 0.50倍 |
|
三菱電機系商社。防災など自治体向け情報通信システムが柱。携帯端末小売り・修理事業も展開 |
市場注目の銘柄
チャート関連のコラム
