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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 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 |
| 2024/08/20 | 1,413 | 1,415 | 1,413 | 1,415 | +2 | +0.1% | 400 |
| 2024/08/19 | 1,410 | 1,413 | 1,410 | 1,413 | +7 | +0.5% | 600 |
| 2024/08/16 | 1,400 | 1,406 | 1,400 | 1,406 | +6 | +0.4% | 300 |
| 2024/08/15 | 1,406 | 1,406 | 1,376 | 1,400 | ±0 | ±0% | 700 |
| 2024/08/14 | 1,437 | 1,437 | 1,400 | 1,400 | -67 | -4.6% | 1,000 |
| 2024/08/13 | 1,496 | 1,496 | 1,467 | 1,467 | -29 | -1.9% | 200 |
| 2024/08/09 | 1,423 | 1,499 | 1,421 | 1,496 | +72 | +5.1% | 1,200 |
| 2024/08/08 | 1,435 | 1,435 | 1,419 | 1,424 | -32 | -2.2% | 300 |
| 2024/08/07 | 1,456 | 1,456 | 1,456 | 1,456 | -5 | -0.3% | 100 |
| 2024/08/06 | 1,501 | 1,501 | 1,341 | 1,461 | +162 | +12.5% | 300 |
| 2024/08/05 | 1,482 | 1,482 | 1,299 | 1,299 | -167 | -11.4% | 2,700 |
| 2024/08/02 | 1,500 | 1,500 | 1,466 | 1,466 | - | - | 700 |
| 2024/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/31 | 1,518 | 1,520 | 1,518 | 1,520 | - | - | 200 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 1,546 | 1,548 | 1,523 | 1,523 | - | - | 600 |
| 2024/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/25 | 1,515 | 1,546 | 1,508 | 1,546 | +38 | +2.5% | 700 |
| 2024/07/24 | 1,508 | 1,547 | 1,508 | 1,508 | ±0 | ±0% | 400 |
| 2024/07/23 | 1,541 | 1,541 | 1,506 | 1,508 | -34 | -2.2% | 900 |
151～
200
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
