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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 990 | 996 | 970 | 984 | -27 | -2.7% | 185,500 |
| 2025/04/03 | 1,000 | 1,014 | 996 | 1,011 | -10 | -1% | 74,700 |
| 2025/04/02 | 1,029 | 1,030 | 1,020 | 1,021 | -8 | -0.8% | 41,700 |
| 2025/04/01 | 1,037 | 1,038 | 1,027 | 1,029 | -1 | -0.1% | 49,100 |
| 2025/03/31 | 1,036 | 1,042 | 1,022 | 1,030 | -23 | -2.2% | 95,700 |
| 2025/03/28 | 1,050 | 1,059 | 1,047 | 1,053 | -27 | -2.5% | 54,400 |
| 2025/03/27 | 1,070 | 1,080 | 1,067 | 1,080 | +10 | +0.9% | 63,500 |
| 2025/03/26 | 1,063 | 1,070 | 1,058 | 1,070 | +5 | +0.5% | 51,000 |
| 2025/03/25 | 1,065 | 1,067 | 1,059 | 1,065 | +2 | +0.2% | 41,500 |
| 2025/03/24 | 1,069 | 1,069 | 1,057 | 1,063 | -2 | -0.2% | 36,400 |
| 2025/03/21 | 1,065 | 1,067 | 1,060 | 1,065 | +1 | +0.1% | 44,800 |
| 2025/03/19 | 1,055 | 1,064 | 1,055 | 1,064 | +14 | +1.3% | 36,900 |
| 2025/03/18 | 1,055 | 1,056 | 1,050 | 1,050 | +1 | +0.1% | 35,300 |
| 2025/03/17 | 1,050 | 1,054 | 1,046 | 1,049 | +7 | +0.7% | 40,200 |
| 2025/03/14 | 1,037 | 1,047 | 1,036 | 1,042 | ±0 | ±0% | 43,600 |
| 2025/03/13 | 1,033 | 1,042 | 1,032 | 1,042 | +6 | +0.6% | 44,200 |
| 2025/03/12 | 1,030 | 1,036 | 1,028 | 1,036 | +2 | +0.2% | 64,600 |
| 2025/03/11 | 1,038 | 1,038 | 1,023 | 1,034 | -11 | -1.1% | 62,100 |
| 2025/03/10 | 1,054 | 1,056 | 1,042 | 1,045 | -9 | -0.9% | 64,600 |
| 2025/03/07 | 1,057 | 1,059 | 1,039 | 1,054 | -3 | -0.3% | 42,300 |
| 2025/03/06 | 1,055 | 1,064 | 1,052 | 1,057 | +9 | +0.9% | 39,200 |
| 2025/03/05 | 1,045 | 1,054 | 1,039 | 1,048 | -1 | -0.1% | 73,200 |
| 2025/03/04 | 1,045 | 1,049 | 1,036 | 1,049 | +4 | +0.4% | 66,100 |
| 2025/03/03 | 1,035 | 1,045 | 1,033 | 1,045 | +15 | +1.5% | 53,500 |
| 2025/02/28 | 1,035 | 1,040 | 1,020 | 1,030 | -5 | -0.5% | 77,700 |
| 2025/02/27 | 1,049 | 1,049 | 1,026 | 1,035 | -14 | -1.3% | 162,700 |
| 2025/02/26 | 1,058 | 1,058 | 1,043 | 1,049 | -10 | -0.9% | 42,700 |
| 2025/02/25 | 1,060 | 1,062 | 1,049 | 1,059 | +9 | +0.9% | 74,800 |
| 2025/02/21 | 1,051 | 1,057 | 1,045 | 1,050 | -6 | -0.6% | 52,600 |
| 2025/02/20 | 1,063 | 1,063 | 1,046 | 1,056 | -9 | -0.8% | 57,800 |
| 2025/02/19 | 1,054 | 1,070 | 1,050 | 1,065 | +18 | +1.7% | 70,200 |
| 2025/02/18 | 1,047 | 1,051 | 1,042 | 1,047 | ±0 | ±0% | 28,500 |
| 2025/02/17 | 1,064 | 1,068 | 1,047 | 1,047 | -15 | -1.4% | 49,600 |
| 2025/02/14 | 1,068 | 1,068 | 1,057 | 1,062 | -16 | -1.5% | 53,900 |
| 2025/02/13 | 1,068 | 1,082 | 1,068 | 1,078 | +11 | +1% | 59,600 |
| 2025/02/12 | 1,055 | 1,068 | 1,055 | 1,067 | +8 | +0.8% | 55,100 |
| 2025/02/10 | 1,042 | 1,063 | 1,039 | 1,059 | +17 | +1.6% | 90,700 |
| 2025/02/07 | 1,069 | 1,083 | 1,026 | 1,042 | -22 | -2.1% | 196,100 |
| 2025/02/06 | 1,057 | 1,065 | 1,055 | 1,064 | +10 | +0.9% | 45,900 |
| 2025/02/05 | 1,049 | 1,061 | 1,049 | 1,054 | +7 | +0.7% | 78,100 |
| 2025/02/04 | 1,068 | 1,068 | 1,047 | 1,047 | -17 | -1.6% | 79,400 |
| 2025/02/03 | 1,083 | 1,089 | 1,059 | 1,064 | +2 | +0.2% | 271,000 |
| 2025/01/31 | 1,054 | 1,062 | 1,048 | 1,062 | +17 | +1.6% | 137,500 |
| 2025/01/30 | 1,041 | 1,055 | 1,027 | 1,045 | +34 | +3.4% | 179,400 |
| 2025/01/29 | 1,015 | 1,015 | 1,008 | 1,011 | +4 | +0.4% | 48,500 |
| 2025/01/28 | 1,013 | 1,015 | 1,005 | 1,007 | -6 | -0.6% | 44,000 |
| 2025/01/27 | 1,017 | 1,019 | 1,011 | 1,013 | +2 | +0.2% | 51,900 |
| 2025/01/24 | 1,005 | 1,014 | 1,005 | 1,011 | +6 | +0.6% | 43,800 |
| 2025/01/23 | 1,001 | 1,008 | 1,001 | 1,005 | -2 | -0.2% | 36,700 |
| 2025/01/22 | 999 | 1,007 | 996 | 1,007 | +12 | +1.2% | 52,600 |
1～
50
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 | 98,400円 | -9.6% | -29.5% | 4.88% | 22.83倍 | 1.24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 |
| 福田組 | 479,000円 | +0.3% | -20.8% | 4.18% | 9.22倍 | 0.47倍 |
|
新潟最大規模のゼネコン。県内土木主体から首都圏建築・開発へ展開。西日本でも事業拡大図る |
| 日本国土 | 47,300円 | -18.9% | - | 4.65% | 14.48倍 | 0.56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 |
| 日リーテック | 137,500円 | +13.1% | +16.6% | 4.36% | 9.51倍 | 0.57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 |
| 東京エネシス | 100,500円 | -23.1% | -71.2% | 5.17% | 22.32倍 | 0.50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
