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 |
|---|---|---|---|---|---|---|---|
| 2011/03/02 | 68 | 68 | 67 | 67 | -1 | -1.5% | 14,000 |
| 2011/03/01 | 68 | 69 | 68 | 68 | ±0 | ±0% | 5,000 |
| 2011/02/28 | 68 | 69 | 67 | 68 | -1 | -1.4% | 28,000 |
| 2011/02/25 | 69 | 69 | 68 | 69 | +1 | +1.5% | 12,000 |
| 2011/02/24 | 67 | 69 | 67 | 68 | +2 | +3% | 56,000 |
| 2011/02/23 | 66 | 67 | 66 | 66 | -1 | -1.5% | 18,000 |
| 2011/02/22 | 70 | 70 | 66 | 67 | -2 | -2.9% | 43,000 |
| 2011/02/21 | 68 | 69 | 68 | 69 | +2 | +3% | 25,000 |
| 2011/02/18 | 64 | 67 | 64 | 67 | +3 | +4.7% | 87,000 |
| 2011/02/17 | 69 | 69 | 64 | 64 | -4 | -5.9% | 77,000 |
| 2011/02/16 | 68 | 69 | 67 | 68 | -1 | -1.4% | 48,000 |
| 2011/02/15 | 70 | 71 | 69 | 69 | -2 | -2.8% | 45,000 |
| 2011/02/14 | 73 | 73 | 69 | 71 | - | - | 155,000 |
| 2011/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/09 | 81 | 81 | 79 | 80 | -1 | -1.2% | 28,000 |
| 2011/02/08 | 82 | 82 | 80 | 81 | ±0 | ±0% | 26,000 |
| 2011/02/07 | 80 | 81 | 79 | 81 | +1 | +1.3% | 19,000 |
| 2011/02/04 | 80 | 81 | 80 | 80 | ±0 | ±0% | 23,000 |
| 2011/02/03 | 80 | 81 | 80 | 80 | ±0 | ±0% | 11,000 |
| 2011/02/02 | 81 | 81 | 80 | 80 | ±0 | ±0% | 24,000 |
| 2011/02/01 | 79 | 80 | 79 | 80 | -1 | -1.2% | 4,000 |
| 2011/01/31 | 78 | 81 | 78 | 81 | ±0 | ±0% | 18,000 |
| 2011/01/28 | 82 | 82 | 80 | 81 | -1 | -1.2% | 12,000 |
| 2011/01/27 | 78 | 82 | 77 | 82 | +3 | +3.8% | 49,000 |
| 2011/01/26 | 78 | 79 | 78 | 79 | +3 | +3.9% | 21,000 |
| 2011/01/25 | 76 | 77 | 75 | 76 | +1 | +1.3% | 13,000 |
| 2011/01/24 | 75 | 75 | 75 | 75 | ±0 | ±0% | 4,000 |
| 2011/01/21 | 77 | 77 | 75 | 75 | -1 | -1.3% | 30,000 |
| 2011/01/20 | 77 | 77 | 76 | 76 | -2 | -2.6% | 36,000 |
| 2011/01/19 | 76 | 79 | 76 | 78 | +2 | +2.6% | 21,000 |
| 2011/01/18 | 76 | 77 | 75 | 76 | ±0 | ±0% | 13,000 |
| 2011/01/17 | 76 | 76 | 76 | 76 | -1 | -1.3% | 31,000 |
| 2011/01/14 | 78 | 78 | 77 | 77 | -1 | -1.3% | 42,000 |
| 2011/01/13 | 80 | 80 | 78 | 78 | -2 | -2.5% | 52,000 |
| 2011/01/12 | 78 | 80 | 78 | 80 | +2 | +2.6% | 113,000 |
| 2011/01/11 | 74 | 82 | 74 | 78 | +5 | +6.8% | 136,000 |
| 2011/01/07 | 73 | 73 | 72 | 73 | +1 | +1.4% | 18,000 |
| 2011/01/06 | 72 | 73 | 71 | 72 | +1 | +1.4% | 43,000 |
| 2011/01/05 | 72 | 72 | 71 | 71 | -1 | -1.4% | 53,000 |
| 2011/01/04 | 72 | 72 | 72 | 72 | +1 | +1.4% | 25,000 |
| 2010/12/30 | 71 | 75 | 71 | 71 | -1 | -1.4% | 43,000 |
| 2010/12/29 | 71 | 72 | 71 | 72 | +2 | +2.9% | 12,000 |
| 2010/12/28 | 69 | 71 | 69 | 70 | +1 | +1.4% | 33,000 |
| 2010/12/27 | 69 | 69 | 68 | 69 | -1 | -1.4% | 13,000 |
| 2010/12/24 | 70 | 71 | 69 | 70 | ±0 | ±0% | 40,000 |
| 2010/12/22 | 68 | 70 | 68 | 70 | +2 | +2.9% | 6,000 |
| 2010/12/21 | 68 | 69 | 68 | 68 | -1 | -1.4% | 31,000 |
| 2010/12/20 | 69 | 70 | 69 | 69 | +1 | +1.5% | 17,000 |
| 2010/12/17 | 70 | 70 | 68 | 68 | -2 | -2.9% | 35,000 |
| 2010/12/16 | 69 | 71 | 69 | 70 | +2 | +2.9% | 32,000 |
3451～
3500
件表示中 / 3675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 | 137,000円 | -9.6% | -29.6% | 2.19% | 11.89倍 | 0.58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 |
| クオルテック | 109,000円 | +10.4% | +1.1% | 3.39% | 9.14倍 | 0.81倍 |
|
半導体・電子部品の信頼性評価が柱。レーザーによる微細加工も受託。主要顧客はデンソー |
| サイババズ | 61,300円 | +11.4% | - | 0.00% | 8.22倍 | 12.27倍 |
|
インスタグラムで化粧品、トイレタリーのマーケティング支援展開。ＳＮＳ運用、ネット広告も |
| 京 進 | 31,600円 | +0.4% | -67.3% | 2.44% | 12.30倍 | 0.65倍 |
|
京滋地盤の学習塾。個別指導はＦＣ主体。日本語学校、英会話教室も。介護、保育事業を強化中 |
| フトン巻き | - | -23.8% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
