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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 68 | 68 | 67 | 67 | -2 | -2.9% | 2,000 |
| 2010/07/15 | 69 | 69 | 69 | 69 | +1 | +1.5% | 7,000 |
| 2010/07/14 | 68 | 68 | 68 | 68 | ±0 | ±0% | 1,000 |
| 2010/07/13 | 69 | 69 | 68 | 68 | -1 | -1.4% | 3,000 |
| 2010/07/12 | 69 | 69 | 69 | 69 | ±0 | ±0% | 5,000 |
| 2010/07/09 | 68 | 69 | 68 | 69 | +1 | +1.5% | 5,000 |
| 2010/07/08 | 68 | 68 | 68 | 68 | ±0 | ±0% | 1,000 |
| 2010/07/07 | 68 | 68 | 68 | 68 | +1 | +1.5% | 7,000 |
| 2010/07/06 | 67 | 67 | 67 | 67 | -2 | -2.9% | 2,000 |
| 2010/07/05 | 67 | 69 | 67 | 69 | - | - | 2,000 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 67 | 67 | 67 | 67 | +1 | +1.5% | 1,000 |
| 2010/06/30 | 66 | 66 | 66 | 66 | -1 | -1.5% | 1,000 |
| 2010/06/29 | 68 | 68 | 67 | 67 | -1 | -1.5% | 6,000 |
| 2010/06/28 | 68 | 68 | 67 | 68 | +1 | +1.5% | 12,000 |
| 2010/06/25 | 68 | 68 | 67 | 67 | -1 | -1.5% | 8,000 |
| 2010/06/24 | 68 | 68 | 68 | 68 | +1 | +1.5% | 3,000 |
| 2010/06/23 | 70 | 71 | 65 | 67 | -2 | -2.9% | 75,000 |
| 2010/06/22 | 70 | 70 | 69 | 69 | +1 | +1.5% | 5,000 |
| 2010/06/21 | 66 | 68 | 66 | 68 | - | - | 15,000 |
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 68 | 70 | 68 | 69 | +2 | +3% | 5,000 |
| 2010/06/15 | 67 | 67 | 67 | 67 | -1 | -1.5% | 3,000 |
| 2010/06/14 | 67 | 68 | 67 | 68 | +1 | +1.5% | 9,000 |
| 2010/06/11 | 67 | 67 | 67 | 67 | +1 | +1.5% | 6,000 |
| 2010/06/10 | 66 | 68 | 66 | 66 | ±0 | ±0% | 15,000 |
| 2010/06/09 | 66 | 66 | 66 | 66 | +1 | +1.5% | 1,000 |
| 2010/06/08 | 65 | 65 | 65 | 65 | -2 | -3% | 3,000 |
| 2010/06/07 | 66 | 67 | 65 | 67 | -1 | -1.5% | 7,000 |
| 2010/06/04 | 70 | 70 | 68 | 68 | -2 | -2.9% | 13,000 |
| 2010/06/03 | 69 | 70 | 69 | 70 | +2 | +2.9% | 6,000 |
| 2010/06/02 | 69 | 69 | 68 | 68 | ±0 | ±0% | 10,000 |
| 2010/06/01 | 68 | 68 | 68 | 68 | -1 | -1.4% | 3,000 |
| 2010/05/31 | 69 | 69 | 69 | 69 | +1 | +1.5% | 5,000 |
| 2010/05/28 | 70 | 70 | 68 | 68 | +1 | +1.5% | 5,000 |
| 2010/05/27 | 62 | 67 | 62 | 67 | +4 | +6.3% | 6,000 |
| 2010/05/26 | 65 | 65 | 63 | 63 | -2 | -3.1% | 6,000 |
| 2010/05/25 | 66 | 66 | 65 | 65 | -1 | -1.5% | 9,000 |
| 2010/05/24 | 66 | 66 | 66 | 66 | ±0 | ±0% | 2,000 |
| 2010/05/21 | 66 | 66 | 63 | 66 | -1 | -1.5% | 12,000 |
| 2010/05/20 | 67 | 67 | 67 | 67 | -2 | -2.9% | 9,000 |
| 2010/05/19 | 68 | 69 | 67 | 69 | -1 | -1.4% | 30,000 |
| 2010/05/18 | 71 | 71 | 69 | 70 | -2 | -2.8% | 38,000 |
| 2010/05/17 | 73 | 73 | 72 | 72 | -1 | -1.4% | 8,000 |
| 2010/05/14 | 73 | 73 | 73 | 73 | - | - | 7,000 |
| 2010/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/12 | 73 | 73 | 72 | 72 | -1 | -1.4% | 2,000 |
| 2010/05/11 | 73 | 73 | 73 | 73 | +1 | +1.4% | 10,000 |
| 2010/05/10 | 72 | 72 | 72 | 72 | -1 | -1.4% | 4,000 |
3601～
3650
件表示中 / 3673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 | 136,200円 | -9.6% | -29.6% | 2.20% | 11.82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 |
| リファインバス | 77,200円 | +7.6% | +999.9% | 0.00% | 14.77倍 | 16.06倍 |
|
持株会社に移行。産業廃棄物処理と再生樹脂製造販売が柱。タイルカーペットの再資源化が強み |
| フトン巻き | - | -23.8% | - | - | - | - |
|
- |
| ＧＬＯＥ | 91,200円 | +12.8% | - | 0.00% | - | 5.39倍 |
|
ｅスポーツイベントの企画・運営を行う。インフルエンサー、実況者などへのサポートも提供 |
| きょくと | 45,300円 | +5.1% | +53.4% | 2.43% | 15.89倍 | 1.05倍 |
|
クリーニング専業。福岡地盤。中国、関西、関東を開拓。店舗買収も。第１四半期が最需要期 |
市場注目の銘柄
チャート関連のコラム
