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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 1,120 | 1,121 | 1,106 | 1,110 | -9 | -0.8% | 65,200 |
| 2024/05/15 | 1,126 | 1,130 | 1,119 | 1,119 | -2 | -0.2% | 35,000 |
| 2024/05/14 | 1,127 | 1,127 | 1,114 | 1,121 | -5 | -0.4% | 65,100 |
| 2024/05/13 | 1,139 | 1,139 | 1,126 | 1,126 | -9 | -0.8% | 42,300 |
| 2024/05/10 | 1,150 | 1,152 | 1,128 | 1,135 | -13 | -1.1% | 74,200 |
| 2024/05/09 | 1,144 | 1,150 | 1,138 | 1,148 | +13 | +1.1% | 54,000 |
| 2024/05/08 | 1,143 | 1,144 | 1,135 | 1,135 | -10 | -0.9% | 39,400 |
| 2024/05/07 | 1,139 | 1,145 | 1,135 | 1,145 | +3 | +0.3% | 29,600 |
| 2024/05/02 | 1,137 | 1,144 | 1,133 | 1,142 | +3 | +0.3% | 13,600 |
| 2024/05/01 | 1,136 | 1,139 | 1,133 | 1,139 | -2 | -0.2% | 20,400 |
| 2024/04/30 | 1,133 | 1,142 | 1,127 | 1,141 | +7 | +0.6% | 30,200 |
| 2024/04/26 | 1,127 | 1,135 | 1,120 | 1,134 | +7 | +0.6% | 35,400 |
| 2024/04/25 | 1,133 | 1,134 | 1,127 | 1,127 | -8 | -0.7% | 30,700 |
| 2024/04/24 | 1,135 | 1,143 | 1,132 | 1,135 | +6 | +0.5% | 35,800 |
| 2024/04/23 | 1,130 | 1,135 | 1,129 | 1,129 | ±0 | ±0% | 15,000 |
| 2024/04/22 | 1,125 | 1,137 | 1,120 | 1,129 | +11 | +1% | 24,400 |
| 2024/04/19 | 1,124 | 1,126 | 1,111 | 1,118 | -12 | -1.1% | 60,200 |
| 2024/04/18 | 1,124 | 1,132 | 1,122 | 1,130 | +8 | +0.7% | 25,900 |
| 2024/04/17 | 1,145 | 1,145 | 1,118 | 1,122 | -18 | -1.6% | 52,000 |
| 2024/04/16 | 1,155 | 1,155 | 1,139 | 1,140 | -18 | -1.6% | 60,300 |
| 2024/04/15 | 1,152 | 1,162 | 1,149 | 1,158 | +4 | +0.3% | 32,000 |
| 2024/04/12 | 1,171 | 1,171 | 1,153 | 1,154 | -11 | -0.9% | 33,900 |
| 2024/04/11 | 1,166 | 1,173 | 1,162 | 1,165 | -5 | -0.4% | 20,200 |
| 2024/04/10 | 1,172 | 1,179 | 1,170 | 1,170 | -15 | -1.3% | 25,300 |
| 2024/04/09 | 1,170 | 1,185 | 1,164 | 1,185 | +17 | +1.5% | 45,000 |
| 2024/04/08 | 1,158 | 1,169 | 1,156 | 1,168 | +15 | +1.3% | 44,000 |
| 2024/04/05 | 1,150 | 1,157 | 1,145 | 1,153 | -2 | -0.2% | 37,000 |
| 2024/04/04 | 1,161 | 1,163 | 1,150 | 1,155 | -2 | -0.2% | 45,900 |
| 2024/04/03 | 1,149 | 1,167 | 1,148 | 1,157 | +1 | +0.1% | 48,700 |
| 2024/04/02 | 1,174 | 1,174 | 1,152 | 1,156 | -6 | -0.5% | 41,400 |
| 2024/04/01 | 1,183 | 1,189 | 1,162 | 1,162 | -12 | -1% | 49,600 |
| 2024/03/29 | 1,174 | 1,176 | 1,161 | 1,174 | +13 | +1.1% | 36,100 |
| 2024/03/28 | 1,174 | 1,178 | 1,161 | 1,161 | -46 | -3.8% | 64,600 |
| 2024/03/27 | 1,202 | 1,211 | 1,202 | 1,207 | +5 | +0.4% | 59,100 |
| 2024/03/26 | 1,196 | 1,205 | 1,190 | 1,202 | +3 | +0.3% | 71,900 |
| 2024/03/25 | 1,193 | 1,205 | 1,186 | 1,199 | +17 | +1.4% | 101,900 |
| 2024/03/22 | 1,185 | 1,188 | 1,175 | 1,182 | +3 | +0.3% | 39,000 |
| 2024/03/21 | 1,171 | 1,188 | 1,170 | 1,179 | +15 | +1.3% | 62,700 |
| 2024/03/19 | 1,154 | 1,168 | 1,149 | 1,164 | +13 | +1.1% | 43,800 |
| 2024/03/18 | 1,152 | 1,157 | 1,149 | 1,151 | -1 | -0.1% | 63,300 |
| 2024/03/15 | 1,142 | 1,154 | 1,141 | 1,152 | +5 | +0.4% | 58,900 |
| 2024/03/14 | 1,148 | 1,150 | 1,142 | 1,147 | ±0 | ±0% | 33,400 |
| 2024/03/13 | 1,161 | 1,163 | 1,143 | 1,147 | -11 | -0.9% | 59,000 |
| 2024/03/12 | 1,157 | 1,158 | 1,138 | 1,158 | ±0 | ±0% | 59,900 |
| 2024/03/11 | 1,158 | 1,167 | 1,145 | 1,158 | -18 | -1.5% | 73,900 |
| 2024/03/08 | 1,148 | 1,176 | 1,146 | 1,176 | +22 | +1.9% | 80,800 |
| 2024/03/07 | 1,168 | 1,168 | 1,151 | 1,154 | -11 | -0.9% | 42,900 |
| 2024/03/06 | 1,157 | 1,170 | 1,155 | 1,165 | +6 | +0.5% | 53,500 |
| 2024/03/05 | 1,149 | 1,164 | 1,148 | 1,159 | +7 | +0.6% | 41,900 |
| 2024/03/04 | 1,173 | 1,173 | 1,152 | 1,152 | -25 | -2.1% | 68,200 |
1～
50
件表示中 / 3456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 | +1.6% | +22.8% | 4.32% | 12.89倍 | 1.37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 |
| ＰＳ三菱 | 101,100円 | -1.8% | -1.8% | 4.35% | 9.44倍 | 0.91倍 |
|
建築・土木を総合展開。ＰＣ（プレストレストコンクリート）橋梁首位級。大成建設の子会社 |
| 日本国土 | 50,600円 | -9.9% | - | 4.35% | - | 0.59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 |
| 東京エネシス | 131,000円 | +1.7% | -30.9% | 3.97% | 14.62倍 | 0.64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 |
| 日本電技 | 545,000円 | +6.7% | -0.4% | 3.23% | 10.09倍 | 1.26倍 |
|
ビル空調計装工事の大手。工場搬送ライン用などの自動制御システムも展開。アズビルと提携 |
市場注目の銘柄
チャート関連のコラム
