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 |
|---|---|---|---|---|---|---|---|
| 2011/01/31 | 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 |
| 2010/12/15 | 68 | 69 | 68 | 68 | +1 | +1.5% | 47,000 |
| 2010/12/14 | 67 | 67 | 66 | 67 | +1 | +1.5% | 62,000 |
| 2010/12/13 | 66 | 67 | 66 | 66 | ±0 | ±0% | 51,000 |
| 2010/12/10 | 67 | 67 | 66 | 66 | -1 | -1.5% | 80,000 |
| 2010/12/09 | 68 | 68 | 67 | 67 | -1 | -1.5% | 70,000 |
| 2010/12/08 | 69 | 69 | 68 | 68 | -1 | -1.4% | 29,000 |
| 2010/12/07 | 68 | 69 | 68 | 69 | +2 | +3% | 92,000 |
| 2010/12/06 | 67 | 67 | 66 | 67 | ±0 | ±0% | 12,000 |
| 2010/12/03 | 67 | 67 | 67 | 67 | +1 | +1.5% | 11,000 |
| 2010/12/02 | 67 | 67 | 66 | 66 | -1 | -1.5% | 8,000 |
| 2010/12/01 | 67 | 69 | 67 | 67 | +1 | +1.5% | 8,000 |
| 2010/11/30 | 67 | 67 | 66 | 66 | -1 | -1.5% | 7,000 |
| 2010/11/29 | 68 | 68 | 67 | 67 | ±0 | ±0% | 4,000 |
| 2010/11/26 | 67 | 67 | 67 | 67 | +1 | +1.5% | 2,000 |
| 2010/11/25 | 67 | 69 | 66 | 66 | -1 | -1.5% | 6,000 |
| 2010/11/24 | 67 | 67 | 67 | 67 | ±0 | ±0% | 11,000 |
| 2010/11/22 | 67 | 67 | 67 | 67 | +2 | +3.1% | 1,000 |
| 2010/11/19 | 66 | 67 | 65 | 65 | ±0 | ±0% | 5,000 |
| 2010/11/18 | 64 | 65 | 64 | 65 | +1 | +1.6% | 10,000 |
| 2010/11/17 | 65 | 65 | 64 | 64 | ±0 | ±0% | 2,000 |
| 2010/11/16 | 63 | 66 | 63 | 64 | -1 | -1.5% | 12,000 |
3501～
3550
件表示中 / 3704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 | 141,400円 | +5.2% | -14.8% | 2.12% | 10.74倍 | 0.56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 |
| Ｒｅｔｔｙ | 17,800円 | +8.7% | - | 0.00% | 166.36倍 | 7.88倍 |
|
実名制の口コミが特長のグルメサイト運営。飲食店から得る販促支援料や広告収入が収益源 |
| 大伸社 | - | +8.4% | -2.4% | - | - | - |
|
- |
| ＥＡＪ | 103,800円 | +13.5% | +154.0% | 0.96% | 23.35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 |
| ａｎｆａｃ | 23,200円 | - | - | 0.00% | - | 2.46倍 |
|
出版社と協業し漫画アプリ展開。占いサービスが成長中。ＩｏＴ活用したホテルの運営も行う |
市場注目の銘柄
チャート関連のコラム
