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 |
|---|---|---|---|---|---|---|---|
| 2010/08/11 | 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 |
| 2010/08/06 | 69 | 70 | 69 | 70 | +1 | +1.4% | 4,000 |
| 2010/08/05 | 69 | 69 | 69 | 69 | -1 | -1.4% | 1,000 |
| 2010/08/04 | 70 | 70 | 70 | 70 | -1 | -1.4% | 1,000 |
| 2010/08/03 | 71 | 71 | 71 | 71 | - | - | 1,000 |
| 2010/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/30 | 68 | 71 | 68 | 71 | - | - | 15,000 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/23 | 67 | 70 | 67 | 70 | - | - | 14,000 |
| 2010/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/21 | 67 | 67 | 67 | 67 | - | - | 4,000 |
| 2010/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
3651～
3700
件表示中 / 3740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 | 139,800円 | +5.2% | -14.8% | - | - | - |
|
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 |
| エフビ介護 | 104,500円 | +7.0% | +9.4% | 3.64% | 5.72倍 | 0.72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 |
| リファインバス | 77,800円 | +7.6% | +999.9% | 0.00% | 14.88倍 | 16.18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 |
| インテＭ | 82,900円 | +14.4% | +93.0% | 0.00% | 23.36倍 | 1.55倍 |
|
ＤＭＰ国内最大手。インターネット人口の約９割をカバーするデータを活用し事業展開 |
| 京 進 | 30,800円 | -24.2% | - | 1.20% | 33.33倍 | 0.61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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
