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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 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 |
| 2024/04/15 | 1,582 | 1,624 | 1,582 | 1,624 | - | - | 700 |
| 2024/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/10 | 1,590 | 1,626 | 1,578 | 1,585 | - | - | 3,000 |
| 2024/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/05 | 1,637 | 1,639 | 1,608 | 1,630 | - | - | 1,800 |
| 2024/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/02 | 1,623 | 1,635 | 1,623 | 1,635 | +12 | +0.7% | 1,300 |
| 2024/04/01 | 1,623 | 1,623 | 1,623 | 1,623 | +23 | +1.4% | 5,000 |
| 2024/03/29 | 1,628 | 1,628 | 1,588 | 1,600 | +9 | +0.6% | 800 |
| 2024/03/28 | 1,591 | 1,591 | 1,591 | 1,591 | -36 | -2.2% | 100 |
| 2024/03/27 | 1,631 | 1,631 | 1,627 | 1,627 | - | - | 500 |
| 2024/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/25 | 1,644 | 1,648 | 1,630 | 1,631 | -14 | -0.9% | 3,400 |
| 2024/03/22 | 1,606 | 1,657 | 1,606 | 1,645 | - | - | 500 |
| 2024/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/18 | 1,646 | 1,646 | 1,599 | 1,600 | -18 | -1.1% | 700 |
| 2024/03/15 | 1,662 | 1,665 | 1,618 | 1,618 | +35 | +2.2% | 500 |
| 2024/03/14 | 1,583 | 1,583 | 1,583 | 1,583 | -15 | -0.9% | 100 |
| 2024/03/13 | 1,599 | 1,599 | 1,598 | 1,598 | -13 | -0.8% | 1,100 |
| 2024/03/12 | 1,612 | 1,612 | 1,611 | 1,611 | -10 | -0.6% | 1,000 |
| 2024/03/11 | 1,661 | 1,661 | 1,621 | 1,621 | - | - | 400 |
| 2024/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/07 | 1,621 | 1,621 | 1,621 | 1,621 | - | - | 100 |
| 2024/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/05 | 1,630 | 1,630 | 1,590 | 1,610 | -21 | -1.3% | 1,100 |
| 2024/03/04 | 1,664 | 1,664 | 1,631 | 1,631 | -43 | -2.6% | 600 |
| 2024/03/01 | 1,677 | 1,677 | 1,637 | 1,674 | ±0 | ±0% | 1,600 |
| 2024/02/29 | 1,674 | 1,674 | 1,674 | 1,674 | - | - | 100 |
| 2024/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
251～
300
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
