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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 1,125 | 1,130 | 1,112 | 1,112 | -20 | -1.8% | 69,500 |
| 2025/07/04 | 1,110 | 1,134 | 1,103 | 1,132 | +30 | +2.7% | 139,000 |
| 2025/07/03 | 1,108 | 1,110 | 1,100 | 1,102 | ±0 | ±0% | 51,600 |
| 2025/07/02 | 1,100 | 1,105 | 1,096 | 1,102 | +2 | +0.2% | 54,000 |
| 2025/07/01 | 1,101 | 1,104 | 1,095 | 1,100 | -1 | -0.1% | 28,700 |
| 2025/06/30 | 1,104 | 1,112 | 1,101 | 1,101 | +1 | +0.1% | 71,900 |
| 2025/06/27 | 1,097 | 1,101 | 1,092 | 1,100 | +6 | +0.5% | 57,600 |
| 2025/06/26 | 1,090 | 1,094 | 1,087 | 1,094 | +3 | +0.3% | 17,900 |
| 2025/06/25 | 1,098 | 1,098 | 1,082 | 1,091 | ±0 | ±0% | 36,700 |
| 2025/06/24 | 1,103 | 1,105 | 1,089 | 1,091 | -7 | -0.6% | 46,200 |
| 2025/06/23 | 1,074 | 1,098 | 1,073 | 1,098 | +24 | +2.2% | 92,800 |
| 2025/06/20 | 1,072 | 1,077 | 1,070 | 1,074 | +2 | +0.2% | 39,400 |
| 2025/06/19 | 1,075 | 1,075 | 1,065 | 1,072 | -3 | -0.3% | 28,100 |
| 2025/06/18 | 1,070 | 1,077 | 1,065 | 1,075 | +5 | +0.5% | 48,400 |
| 2025/06/17 | 1,070 | 1,073 | 1,064 | 1,070 | +2 | +0.2% | 45,700 |
| 2025/06/16 | 1,072 | 1,075 | 1,065 | 1,068 | -6 | -0.6% | 69,100 |
| 2025/06/13 | 1,080 | 1,080 | 1,059 | 1,074 | +21 | +2% | 149,800 |
| 2025/06/12 | 1,045 | 1,053 | 1,041 | 1,053 | +9 | +0.9% | 83,000 |
| 2025/06/11 | 1,040 | 1,045 | 1,038 | 1,044 | +7 | +0.7% | 41,500 |
| 2025/06/10 | 1,044 | 1,045 | 1,037 | 1,037 | -6 | -0.6% | 35,600 |
| 2025/06/09 | 1,044 | 1,048 | 1,043 | 1,043 | -2 | -0.2% | 36,200 |
| 2025/06/06 | 1,038 | 1,045 | 1,038 | 1,045 | +10 | +1% | 27,700 |
| 2025/06/05 | 1,036 | 1,038 | 1,034 | 1,035 | ±0 | ±0% | 22,400 |
| 2025/06/04 | 1,036 | 1,042 | 1,034 | 1,035 | -1 | -0.1% | 24,200 |
| 2025/06/03 | 1,043 | 1,045 | 1,036 | 1,036 | -7 | -0.7% | 36,700 |
| 2025/06/02 | 1,046 | 1,048 | 1,043 | 1,043 | -7 | -0.7% | 30,600 |
| 2025/05/30 | 1,050 | 1,053 | 1,046 | 1,050 | -1 | -0.1% | 35,000 |
| 2025/05/29 | 1,040 | 1,051 | 1,039 | 1,051 | +13 | +1.3% | 74,300 |
| 2025/05/28 | 1,041 | 1,043 | 1,037 | 1,038 | -2 | -0.2% | 20,800 |
| 2025/05/27 | 1,038 | 1,042 | 1,034 | 1,040 | +5 | +0.5% | 23,800 |
| 2025/05/26 | 1,039 | 1,042 | 1,035 | 1,035 | -2 | -0.2% | 30,500 |
| 2025/05/23 | 1,031 | 1,037 | 1,029 | 1,037 | +8 | +0.8% | 34,100 |
| 2025/05/22 | 1,027 | 1,032 | 1,023 | 1,029 | +1 | +0.1% | 29,400 |
| 2025/05/21 | 1,031 | 1,034 | 1,028 | 1,028 | -3 | -0.3% | 31,500 |
| 2025/05/20 | 1,041 | 1,044 | 1,031 | 1,031 | -10 | -1% | 27,800 |
| 2025/05/19 | 1,041 | 1,042 | 1,037 | 1,041 | -2 | -0.2% | 41,700 |
| 2025/05/16 | 1,040 | 1,047 | 1,035 | 1,043 | +6 | +0.6% | 33,900 |
| 2025/05/15 | 1,041 | 1,044 | 1,034 | 1,037 | -7 | -0.7% | 36,400 |
| 2025/05/14 | 1,054 | 1,054 | 1,040 | 1,044 | -8 | -0.8% | 39,400 |
| 2025/05/13 | 1,081 | 1,081 | 1,052 | 1,052 | -29 | -2.7% | 55,400 |
| 2025/05/12 | 1,063 | 1,083 | 1,063 | 1,081 | +21 | +2% | 78,300 |
| 2025/05/09 | 1,058 | 1,064 | 1,040 | 1,060 | +5 | +0.5% | 75,400 |
| 2025/05/08 | 1,051 | 1,055 | 1,042 | 1,055 | +4 | +0.4% | 25,200 |
| 2025/05/07 | 1,050 | 1,054 | 1,044 | 1,051 | +1 | +0.1% | 43,000 |
| 2025/05/02 | 1,050 | 1,055 | 1,045 | 1,050 | -1 | -0.1% | 39,500 |
| 2025/05/01 | 1,045 | 1,055 | 1,040 | 1,051 | +8 | +0.8% | 53,100 |
| 2025/04/30 | 1,041 | 1,045 | 1,036 | 1,043 | -2 | -0.2% | 45,500 |
| 2025/04/28 | 1,050 | 1,051 | 1,045 | 1,045 | +1 | +0.1% | 48,900 |
| 2025/04/25 | 1,045 | 1,047 | 1,039 | 1,044 | -1 | -0.1% | 33,800 |
| 2025/04/24 | 1,060 | 1,060 | 1,040 | 1,045 | -14 | -1.3% | 36,400 |
1～
50
件表示中 / 3736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 | 111,200円 | +13.1% | +32.8% | 4.41% | 13.86倍 | 1.35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 |
| 日リーテック | 189,400円 | +5.3% | +0.8% | 4.33% | 11.16倍 | 0.74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 | 133,400円 | +21.1% | +22.7% | 4.27% | 13.07倍 | 0.65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。クリーンエネルギー展開 |
| ヤマト | 165,800円 | -0.3% | -12.9% | 2.83% | 10.88倍 | 1.00倍 |
|
空調・衛生等の管工事主力。水質保全技術、配管の工場生産化に独自性。群馬など関東に営業基盤 |
| 福田組 | 494,500円 | +0.3% | -20.8% | 4.04% | 9.52倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
