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 |
|---|---|---|---|---|---|---|---|
| 2010/10/20 | 66 | 66 | 66 | 66 | -1 | -1.5% | 7,000 |
| 2010/10/19 | 67 | 67 | 67 | 67 | +2 | +3.1% | 8,000 |
| 2010/10/18 | 66 | 67 | 65 | 65 | -2 | -3% | 12,000 |
| 2010/10/15 | 67 | 67 | 67 | 67 | ±0 | ±0% | 11,000 |
| 2010/10/14 | 68 | 68 | 67 | 67 | -1 | -1.5% | 2,000 |
| 2010/10/13 | 68 | 68 | 68 | 68 | ±0 | ±0% | 1,000 |
| 2010/10/12 | 66 | 68 | 66 | 68 | +1 | +1.5% | 3,000 |
| 2010/10/08 | 67 | 67 | 67 | 67 | ±0 | ±0% | 9,000 |
| 2010/10/07 | 67 | 67 | 67 | 67 | - | - | 2,000 |
| 2010/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/05 | 67 | 67 | 66 | 66 | -2 | -2.9% | 2,000 |
| 2010/10/04 | 68 | 68 | 68 | 68 | +1 | +1.5% | 1,000 |
| 2010/10/01 | 67 | 67 | 67 | 67 | ±0 | ±0% | 2,000 |
| 2010/09/30 | 68 | 68 | 67 | 67 | -1 | -1.5% | 5,000 |
| 2010/09/29 | 70 | 70 | 68 | 68 | -5 | -6.8% | 6,000 |
| 2010/09/28 | 68 | 73 | 68 | 73 | +1 | +1.4% | 19,000 |
| 2010/09/27 | 71 | 72 | 70 | 72 | +2 | +2.9% | 7,000 |
| 2010/09/24 | 70 | 70 | 70 | 70 | - | - | 3,000 |
| 2010/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/21 | 67 | 72 | 66 | 70 | +2 | +2.9% | 14,000 |
| 2010/09/17 | 67 | 72 | 65 | 68 | ±0 | ±0% | 21,000 |
| 2010/09/16 | 67 | 72 | 67 | 68 | +1 | +1.5% | 15,000 |
| 2010/09/15 | 67 | 68 | 66 | 67 | -1 | -1.5% | 9,000 |
| 2010/09/14 | 68 | 69 | 68 | 68 | ±0 | ±0% | 3,000 |
| 2010/09/13 | 68 | 68 | 68 | 68 | - | - | 1,000 |
| 2010/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/09 | 67 | 68 | 67 | 68 | -2 | -2.9% | 6,000 |
| 2010/09/08 | 70 | 70 | 70 | 70 | - | - | 1,000 |
| 2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/06 | 70 | 70 | 70 | 70 | - | - | 1,000 |
| 2010/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/02 | 68 | 69 | 68 | 69 | -1 | -1.4% | 4,000 |
| 2010/09/01 | 70 | 70 | 70 | 70 | +3 | +4.5% | 1,000 |
| 2010/08/31 | 67 | 67 | 67 | 67 | -3 | -4.3% | 3,000 |
| 2010/08/30 | 70 | 70 | 70 | 70 | ±0 | ±0% | 9,000 |
| 2010/08/27 | 69 | 70 | 69 | 70 | - | - | 2,000 |
| 2010/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/25 | 71 | 71 | 65 | 69 | -1 | -1.4% | 12,000 |
| 2010/08/24 | 70 | 70 | 70 | 70 | +2 | +2.9% | 1,000 |
| 2010/08/23 | 70 | 70 | 68 | 68 | -3 | -4.2% | 4,000 |
| 2010/08/20 | 71 | 71 | 71 | 71 | ±0 | ±0% | 2,000 |
| 2010/08/19 | 71 | 71 | 71 | 71 | - | - | 4,000 |
| 2010/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/17 | 64 | 64 | 64 | 64 | -2 | -3% | 5,000 |
| 2010/08/16 | 67 | 68 | 66 | 66 | - | - | 4,000 |
| 2010/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/12 | 70 | 70 | 68 | 68 | - | - | 4,000 |
| 2010/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/10 | 68 | 70 | 68 | 70 | +1 | +1.4% | 4,000 |
| 2010/08/09 | 69 | 69 | 69 | 69 | -1 | -1.4% | 1,000 |
3451～
3500
件表示中 / 3587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 | 130,700円 | -9.6% | -29.6% | 2.30% | 11.34倍 | 0.55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 |
| アスア | 92,600円 | +5.0% | +12.6% | 0.61% | 18.16倍 | 4.33倍 |
|
- |
| キタック | 41,200円 | +16.9% | +86.5% | 1.21% | 10.03倍 | 0.73倍 |
|
新潟地盤の中堅建設コンサルタント。地質調査、土木設計が中心。官公需の依存大。不動産事業も |
| エフビ介護 | 90,600円 | +7.1% | -29.1% | 3.64% | 6.73倍 | 0.67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 |
| 城南進研 | 26,600円 | +2.0% | -62.5% | 0.00% | - | 1.19倍 |
|
川崎地盤でＡＩとオンライン授業併用の個別指導「コベッツ」、映像授業を展開。幼少期教育も |
市場注目の銘柄
チャート関連のコラム
