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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/25 | 1,770 | 1,770 | 1,734 | 1,734 | -36 | -2% | 200 |
| 2023/10/24 | 1,770 | 1,770 | 1,770 | 1,770 | - | - | 100 |
| 2023/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/20 | 1,754 | 1,779 | 1,754 | 1,779 | +36 | +2.1% | 300 |
| 2023/10/19 | 1,775 | 1,777 | 1,743 | 1,743 | -32 | -1.8% | 1,500 |
| 2023/10/18 | 1,790 | 1,798 | 1,775 | 1,775 | -8 | -0.4% | 800 |
| 2023/10/17 | 1,782 | 1,783 | 1,780 | 1,783 | +2 | +0.1% | 400 |
| 2023/10/16 | 1,770 | 1,787 | 1,770 | 1,781 | - | - | 1,000 |
| 2023/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/12 | 1,771 | 1,778 | 1,770 | 1,778 | +8 | +0.5% | 400 |
| 2023/10/11 | 1,776 | 1,776 | 1,770 | 1,770 | +1 | +0.1% | 800 |
| 2023/10/10 | 1,770 | 1,770 | 1,768 | 1,769 | +12 | +0.7% | 1,300 |
| 2023/10/06 | 1,780 | 1,780 | 1,757 | 1,757 | -4 | -0.2% | 200 |
| 2023/10/05 | 1,793 | 1,793 | 1,761 | 1,761 | - | - | 600 |
| 2023/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/03 | 1,756 | 1,756 | 1,753 | 1,753 | +7 | +0.4% | 200 |
| 2023/10/02 | 1,747 | 1,747 | 1,746 | 1,746 | - | - | 300 |
| 2023/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/28 | 1,732 | 1,754 | 1,730 | 1,754 | -10 | -0.6% | 800 |
| 2023/09/27 | 1,760 | 1,770 | 1,760 | 1,764 | +5 | +0.3% | 300 |
| 2023/09/26 | 1,783 | 1,783 | 1,759 | 1,759 | -31 | -1.7% | 400 |
| 2023/09/25 | 1,796 | 1,796 | 1,780 | 1,790 | +5 | +0.3% | 500 |
| 2023/09/22 | 1,790 | 1,790 | 1,780 | 1,785 | -5 | -0.3% | 800 |
| 2023/09/21 | 1,792 | 1,792 | 1,790 | 1,790 | +1 | +0.1% | 400 |
| 2023/09/20 | 1,791 | 1,797 | 1,780 | 1,789 | +5 | +0.3% | 2,000 |
| 2023/09/19 | 1,783 | 1,784 | 1,780 | 1,784 | +1 | +0.1% | 1,800 |
| 2023/09/15 | 1,780 | 1,783 | 1,780 | 1,783 | +12 | +0.7% | 1,400 |
| 2023/09/14 | 1,780 | 1,780 | 1,771 | 1,771 | - | - | 200 |
| 2023/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/12 | 1,770 | 1,770 | 1,768 | 1,768 | -2 | -0.1% | 200 |
| 2023/09/11 | 1,785 | 1,785 | 1,770 | 1,770 | -18 | -1% | 600 |
| 2023/09/08 | 1,780 | 1,794 | 1,780 | 1,788 | +12 | +0.7% | 300 |
| 2023/09/07 | 1,790 | 1,799 | 1,776 | 1,776 | -17 | -0.9% | 1,900 |
| 2023/09/06 | 1,800 | 1,800 | 1,780 | 1,793 | -7 | -0.4% | 4,500 |
| 2023/09/05 | 1,807 | 1,809 | 1,791 | 1,800 | -5 | -0.3% | 3,400 |
| 2023/09/04 | 1,789 | 1,805 | 1,787 | 1,805 | +6 | +0.3% | 1,500 |
| 2023/09/01 | 1,800 | 1,800 | 1,790 | 1,799 | +2 | +0.1% | 1,600 |
| 2023/08/31 | 1,800 | 1,800 | 1,797 | 1,797 | ±0 | ±0% | 400 |
| 2023/08/30 | 1,797 | 1,797 | 1,797 | 1,797 | ±0 | ±0% | 200 |
| 2023/08/29 | 1,790 | 1,799 | 1,790 | 1,797 | +10 | +0.6% | 1,100 |
| 2023/08/28 | 1,800 | 1,800 | 1,787 | 1,787 | +7 | +0.4% | 200 |
| 2023/08/25 | 1,795 | 1,798 | 1,780 | 1,780 | -15 | -0.8% | 2,900 |
| 2023/08/24 | 1,800 | 1,800 | 1,758 | 1,795 | +15 | +0.8% | 3,000 |
| 2023/08/23 | 1,800 | 1,800 | 1,780 | 1,780 | - | - | 700 |
| 2023/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/21 | 1,803 | 1,805 | 1,800 | 1,800 | -3 | -0.2% | 1,700 |
| 2023/08/18 | 1,820 | 1,820 | 1,800 | 1,803 | +4 | +0.2% | 1,400 |
| 2023/08/17 | 1,798 | 1,801 | 1,782 | 1,799 | +1 | +0.1% | 2,300 |
| 2023/08/16 | 1,775 | 1,798 | 1,735 | 1,798 | +23 | +1.3% | 2,800 |
351～
400
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
