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 |
|---|---|---|---|---|---|---|---|
| 2025/12/01 | 1,250 | 1,250 | 1,221 | 1,227 | -21 | -1.7% | 79,100 |
| 2025/11/28 | 1,229 | 1,248 | 1,228 | 1,248 | +19 | +1.5% | 61,300 |
| 2025/11/27 | 1,232 | 1,240 | 1,229 | 1,229 | -7 | -0.6% | 58,800 |
| 2025/11/26 | 1,236 | 1,239 | 1,230 | 1,236 | +6 | +0.5% | 29,900 |
| 2025/11/25 | 1,247 | 1,247 | 1,219 | 1,230 | -9 | -0.7% | 57,000 |
| 2025/11/21 | 1,208 | 1,239 | 1,207 | 1,239 | +26 | +2.1% | 84,700 |
| 2025/11/20 | 1,207 | 1,218 | 1,201 | 1,213 | +18 | +1.5% | 68,600 |
| 2025/11/19 | 1,200 | 1,213 | 1,193 | 1,195 | -6 | -0.5% | 43,000 |
| 2025/11/18 | 1,205 | 1,214 | 1,198 | 1,201 | -9 | -0.7% | 79,800 |
| 2025/11/17 | 1,211 | 1,220 | 1,203 | 1,210 | -1 | -0.1% | 66,000 |
| 2025/11/14 | 1,226 | 1,227 | 1,210 | 1,211 | -24 | -1.9% | 77,400 |
| 2025/11/13 | 1,237 | 1,247 | 1,227 | 1,235 | -2 | -0.2% | 59,600 |
| 2025/11/12 | 1,214 | 1,256 | 1,213 | 1,237 | +22 | +1.8% | 181,200 |
| 2025/11/11 | 1,242 | 1,242 | 1,210 | 1,215 | -22 | -1.8% | 164,700 |
| 2025/11/10 | 1,257 | 1,276 | 1,205 | 1,237 | -10 | -0.8% | 272,900 |
| 2025/11/07 | 1,240 | 1,247 | 1,233 | 1,247 | +7 | +0.6% | 37,700 |
| 2025/11/06 | 1,230 | 1,244 | 1,222 | 1,240 | +18 | +1.5% | 39,400 |
| 2025/11/05 | 1,217 | 1,226 | 1,197 | 1,222 | -2 | -0.2% | 72,200 |
| 2025/11/04 | 1,221 | 1,231 | 1,214 | 1,224 | -1 | -0.1% | 57,900 |
| 2025/10/31 | 1,240 | 1,240 | 1,222 | 1,225 | -14 | -1.1% | 57,200 |
| 2025/10/30 | 1,230 | 1,245 | 1,230 | 1,239 | +5 | +0.4% | 71,700 |
| 2025/10/29 | 1,253 | 1,259 | 1,234 | 1,234 | -15 | -1.2% | 80,400 |
| 2025/10/28 | 1,276 | 1,278 | 1,245 | 1,249 | -29 | -2.3% | 88,400 |
| 2025/10/27 | 1,266 | 1,280 | 1,263 | 1,278 | +21 | +1.7% | 82,800 |
| 2025/10/24 | 1,268 | 1,274 | 1,255 | 1,257 | -8 | -0.6% | 49,400 |
| 2025/10/23 | 1,247 | 1,265 | 1,246 | 1,265 | +14 | +1.1% | 64,300 |
| 2025/10/22 | 1,232 | 1,251 | 1,229 | 1,251 | +19 | +1.5% | 94,900 |
| 2025/10/21 | 1,241 | 1,242 | 1,228 | 1,232 | -8 | -0.6% | 63,100 |
| 2025/10/20 | 1,240 | 1,244 | 1,232 | 1,240 | +10 | +0.8% | 42,500 |
| 2025/10/17 | 1,227 | 1,239 | 1,225 | 1,230 | -13 | -1% | 37,900 |
| 2025/10/16 | 1,233 | 1,247 | 1,233 | 1,243 | +10 | +0.8% | 34,600 |
| 2025/10/15 | 1,219 | 1,235 | 1,219 | 1,233 | +23 | +1.9% | 27,900 |
| 2025/10/14 | 1,201 | 1,220 | 1,200 | 1,210 | -13 | -1.1% | 82,000 |
| 2025/10/10 | 1,233 | 1,238 | 1,222 | 1,223 | -27 | -2.2% | 68,800 |
| 2025/10/09 | 1,252 | 1,260 | 1,243 | 1,250 | -8 | -0.6% | 81,500 |
| 2025/10/08 | 1,253 | 1,276 | 1,253 | 1,258 | ±0 | ±0% | 62,800 |
| 2025/10/07 | 1,260 | 1,264 | 1,243 | 1,258 | +1 | +0.1% | 65,400 |
| 2025/10/06 | 1,278 | 1,278 | 1,254 | 1,257 | +28 | +2.3% | 137,800 |
| 2025/10/03 | 1,222 | 1,236 | 1,222 | 1,229 | +10 | +0.8% | 57,000 |
| 2025/10/02 | 1,233 | 1,239 | 1,213 | 1,219 | -14 | -1.1% | 77,300 |
| 2025/10/01 | 1,255 | 1,256 | 1,228 | 1,233 | -32 | -2.5% | 88,400 |
| 2025/09/30 | 1,262 | 1,271 | 1,243 | 1,265 | -4 | -0.3% | 86,600 |
| 2025/09/29 | 1,280 | 1,280 | 1,255 | 1,269 | -21 | -1.6% | 71,700 |
| 2025/09/26 | 1,271 | 1,290 | 1,271 | 1,290 | +17 | +1.3% | 77,700 |
| 2025/09/25 | 1,280 | 1,280 | 1,272 | 1,273 | ±0 | ±0% | 63,200 |
| 2025/09/24 | 1,267 | 1,280 | 1,260 | 1,273 | +7 | +0.6% | 73,500 |
| 2025/09/22 | 1,284 | 1,284 | 1,266 | 1,266 | -3 | -0.2% | 64,700 |
| 2025/09/19 | 1,270 | 1,275 | 1,262 | 1,269 | +4 | +0.3% | 104,800 |
| 2025/09/18 | 1,256 | 1,270 | 1,246 | 1,265 | +10 | +0.8% | 149,200 |
| 2025/09/17 | 1,275 | 1,277 | 1,255 | 1,255 | -31 | -2.4% | 139,300 |
1～
50
件表示中 / 3834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 | 122,700円 | +13.1% | +32.8% | 3.99% | 15.30倍 | 1.47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 |
| オリエ白石 | 41,500円 | +2.2% | -22.6% | 3.49% | 19.06倍 | 1.02倍 |
|
コンクリ橋、鋼橋を手がける橋梁の総合建設。ケーソン工事でシェア７割。伊藤忠が筆頭株主 |
| 日リーテック | 214,500円 | +5.3% | +0.8% | 3.82% | 12.66倍 | 0.84倍 |
|
総合電気設備工事。０９年に千歳電工と保安工業が合併、ＪＲ東日本依存大。電力向け等も展開 |
| 日本国土 | 54,200円 | +6.2% | +49.1% | 4.06% | 21.60倍 | 0.65倍 |
|
重機土工事得意。東日本復旧復興に実績。会社更生手続き０３年終結。再上場。超高層建築に参入 |
| 松井建 | 154,800円 | -2.3% | +11.9% | 3.42% | 14.72倍 | 0.82倍 |
|
１５８６年創業、社寺建築で優れた技術。学校や病院、住宅など民間建築が中心。太陽光発電も |
市場注目の銘柄
チャート関連のコラム
