日特建設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 996 | 1,004 | 994 | 994 | -2 | -0.2% | 48,000 |
| 2024/11/20 | 996 | 1,001 | 995 | 996 | +1 | +0.1% | 41,200 |
| 2024/11/19 | 996 | 1,000 | 994 | 995 | -1 | -0.1% | 31,000 |
| 2024/11/18 | 990 | 996 | 990 | 996 | +8 | +0.8% | 29,500 |
| 2024/11/15 | 989 | 991 | 985 | 988 | +4 | +0.4% | 36,000 |
| 2024/11/14 | 995 | 995 | 984 | 984 | -7 | -0.7% | 70,200 |
| 2024/11/13 | 997 | 997 | 990 | 991 | -6 | -0.6% | 67,800 |
| 2024/11/12 | 1,000 | 1,003 | 991 | 997 | +2 | +0.2% | 58,400 |
| 2024/11/11 | 1,002 | 1,005 | 995 | 995 | -7 | -0.7% | 74,500 |
| 2024/11/08 | 1,032 | 1,041 | 1,001 | 1,002 | -30 | -2.9% | 109,200 |
| 2024/11/07 | 1,027 | 1,032 | 1,018 | 1,032 | +8 | +0.8% | 71,600 |
| 2024/11/06 | 1,023 | 1,026 | 1,016 | 1,024 | +3 | +0.3% | 40,900 |
| 2024/11/05 | 1,022 | 1,023 | 1,005 | 1,021 | +3 | +0.3% | 54,000 |
| 2024/11/01 | 1,021 | 1,022 | 1,014 | 1,018 | -3 | -0.3% | 18,000 |
| 2024/10/31 | 1,020 | 1,024 | 1,017 | 1,021 | -1 | -0.1% | 21,100 |
| 2024/10/30 | 1,012 | 1,022 | 1,011 | 1,022 | +12 | +1.2% | 94,900 |
| 2024/10/29 | 1,005 | 1,014 | 1,005 | 1,010 | +1 | +0.1% | 13,900 |
| 2024/10/28 | 1,000 | 1,011 | 996 | 1,009 | +15 | +1.5% | 30,700 |
| 2024/10/25 | 1,010 | 1,010 | 992 | 994 | -8 | -0.8% | 53,800 |
| 2024/10/24 | 1,000 | 1,005 | 995 | 1,002 | +1 | +0.1% | 48,200 |
| 2024/10/23 | 1,003 | 1,008 | 999 | 1,001 | -2 | -0.2% | 47,400 |
| 2024/10/22 | 1,017 | 1,017 | 1,003 | 1,003 | -17 | -1.7% | 57,100 |
| 2024/10/21 | 1,019 | 1,024 | 1,019 | 1,020 | +2 | +0.2% | 16,000 |
| 2024/10/18 | 1,022 | 1,023 | 1,018 | 1,018 | -1 | -0.1% | 14,400 |
| 2024/10/17 | 1,025 | 1,027 | 1,019 | 1,019 | -4 | -0.4% | 24,700 |
| 2024/10/16 | 1,020 | 1,029 | 1,018 | 1,023 | ±0 | ±0% | 54,100 |
| 2024/10/15 | 1,025 | 1,030 | 1,023 | 1,023 | ±0 | ±0% | 26,600 |
| 2024/10/11 | 1,019 | 1,025 | 1,017 | 1,023 | -1 | -0.1% | 26,900 |
| 2024/10/10 | 1,025 | 1,025 | 1,015 | 1,024 | +4 | +0.4% | 21,600 |
| 2024/10/09 | 1,029 | 1,029 | 1,018 | 1,020 | -4 | -0.4% | 28,400 |
| 2024/10/08 | 1,035 | 1,036 | 1,021 | 1,024 | -15 | -1.4% | 51,500 |
| 2024/10/07 | 1,047 | 1,047 | 1,035 | 1,039 | +2 | +0.2% | 34,700 |
| 2024/10/04 | 1,036 | 1,039 | 1,029 | 1,037 | -3 | -0.3% | 27,200 |
| 2024/10/03 | 1,045 | 1,047 | 1,036 | 1,040 | +8 | +0.8% | 42,400 |
| 2024/10/02 | 1,026 | 1,038 | 1,024 | 1,032 | +2 | +0.2% | 56,200 |
| 2024/10/01 | 1,033 | 1,033 | 1,024 | 1,030 | +4 | +0.4% | 44,400 |
| 2024/09/30 | 1,010 | 1,031 | 1,006 | 1,026 | ±0 | ±0% | 96,800 |
| 2024/09/27 | 1,028 | 1,032 | 1,023 | 1,026 | -19 | -1.8% | 65,800 |
| 2024/09/26 | 1,035 | 1,045 | 1,028 | 1,045 | +19 | +1.9% | 89,800 |
| 2024/09/25 | 1,035 | 1,035 | 1,021 | 1,026 | -9 | -0.9% | 79,900 |
| 2024/09/24 | 1,034 | 1,038 | 1,028 | 1,035 | +14 | +1.4% | 70,600 |
| 2024/09/20 | 1,025 | 1,025 | 1,013 | 1,021 | +6 | +0.6% | 47,100 |
| 2024/09/19 | 1,018 | 1,025 | 1,015 | 1,015 | +2 | +0.2% | 60,200 |
| 2024/09/18 | 1,008 | 1,016 | 1,004 | 1,013 | +10 | +1% | 46,100 |
| 2024/09/17 | 1,011 | 1,014 | 993 | 1,003 | -12 | -1.2% | 103,600 |
| 2024/09/13 | 1,009 | 1,015 | 1,004 | 1,015 | +13 | +1.3% | 45,800 |
| 2024/09/12 | 1,003 | 1,015 | 999 | 1,002 | +2 | +0.2% | 70,200 |
| 2024/09/11 | 1,005 | 1,009 | 992 | 1,000 | -3 | -0.3% | 110,100 |
| 2024/09/10 | 1,005 | 1,015 | 1,003 | 1,003 | -12 | -1.2% | 67,800 |
| 2024/09/09 | 992 | 1,019 | 991 | 1,015 | +10 | +1% | 197,000 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「日特建」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 |
|---|---|---|---|---|---|---|---|---|
| 日特建 | 100,400円 | +1.6% | +22.8% | 4.78% | 11.65倍 | 1.27倍 |
|
基礎、地盤改良、法面など特殊土木大手。環境、防災工事に強み。麻生グループの傘下。好財務 |
| 若築建 | 358,000円 | +4.1% | -20.8% | 3.52% | 11.10倍 | 1.02倍 |
|
海上土木の中堅。陸上土木にも展開。官公庁向け工事が多いが、民間設備工事や海外事業も強化 |
| 第一建設 | 219,200円 | -3.7% | +12.3% | 3.65% | 13.27倍 | 0.60倍 |
|
ＪＲ東日本系。線路工事など同社依存度約７割。非鉄道も強化。関東、信越、東北地盤。好財務 |
| 巴コーポ | 99,100円 | +5.0% | +7.4% | 2.42% | 2.86倍 | 0.64倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
| 東京エネシス | 103,200円 | -23.1% | -71.2% | 5.04% | 23.06倍 | 0.51倍 |
|
火力・原子力発電所主体のメンテ、建設工事。東電関連の受注がメイン。再生可能エネルギー展開 |
市場注目の銘柄
チャート関連のコラム
