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 |
|---|---|---|---|---|---|---|---|
| 2024/07/22 | 1,546 | 1,546 | 1,541 | 1,542 | -8 | -0.5% | 500 |
| 2024/07/19 | 1,550 | 1,553 | 1,550 | 1,550 | ±0 | ±0% | 500 |
| 2024/07/18 | 1,553 | 1,553 | 1,550 | 1,550 | -2 | -0.1% | 300 |
| 2024/07/17 | 1,540 | 1,552 | 1,538 | 1,552 | +11 | +0.7% | 700 |
| 2024/07/16 | 1,544 | 1,553 | 1,541 | 1,541 | -4 | -0.3% | 600 |
| 2024/07/12 | 1,555 | 1,555 | 1,544 | 1,545 | -1 | -0.1% | 1,100 |
| 2024/07/11 | 1,565 | 1,566 | 1,534 | 1,546 | -17 | -1.1% | 1,900 |
| 2024/07/10 | 1,509 | 1,588 | 1,495 | 1,563 | +54 | +3.6% | 2,300 |
| 2024/07/09 | 1,498 | 1,509 | 1,498 | 1,509 | -13 | -0.9% | 700 |
| 2024/07/08 | 1,494 | 1,541 | 1,494 | 1,522 | +28 | +1.9% | 1,800 |
| 2024/07/05 | 1,521 | 1,521 | 1,494 | 1,494 | -27 | -1.8% | 3,100 |
| 2024/07/04 | 1,535 | 1,536 | 1,521 | 1,521 | -18 | -1.2% | 2,400 |
| 2024/07/03 | 1,519 | 1,540 | 1,518 | 1,539 | - | - | 1,500 |
| 2024/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/01 | 1,529 | 1,533 | 1,500 | 1,520 | +10 | +0.7% | 1,500 |
| 2024/06/28 | 1,509 | 1,515 | 1,509 | 1,510 | +7 | +0.5% | 600 |
| 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 |
201～
250
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 | 142,500円 | +5.2% | -14.8% | 2.11% | 10.82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 | 8,100円 | +50.1% | - | 0.00% | - | 8.14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 | 38,800円 | +58.0% | +641.7% | 0.00% | 29.84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 | 103,500円 | +13.5% | +154.0% | 0.97% | 23.28倍 | 1.49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
