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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,254 | 1,257 | 1,245 | 1,255 | +1 | +0.1% | 58,600 |
| 2025/08/20 | 1,260 | 1,264 | 1,249 | 1,254 | -15 | -1.2% | 103,800 |
| 2025/08/19 | 1,256 | 1,275 | 1,256 | 1,269 | +21 | +1.7% | 108,900 |
| 2025/08/18 | 1,230 | 1,249 | 1,229 | 1,248 | +20 | +1.6% | 92,400 |
| 2025/08/15 | 1,236 | 1,238 | 1,222 | 1,228 | -4 | -0.3% | 58,600 |
| 2025/08/14 | 1,240 | 1,240 | 1,222 | 1,232 | -13 | -1% | 103,400 |
| 2025/08/13 | 1,245 | 1,249 | 1,233 | 1,245 | +4 | +0.3% | 107,000 |
| 2025/08/12 | 1,244 | 1,258 | 1,233 | 1,241 | +6 | +0.5% | 193,300 |
| 2025/08/08 | 1,243 | 1,246 | 1,228 | 1,235 | -8 | -0.6% | 144,100 |
| 2025/08/07 | 1,250 | 1,262 | 1,238 | 1,243 | -4 | -0.3% | 122,000 |
| 2025/08/06 | 1,220 | 1,249 | 1,220 | 1,247 | +36 | +3% | 151,800 |
| 2025/08/05 | 1,197 | 1,215 | 1,190 | 1,211 | +16 | +1.3% | 85,000 |
| 2025/08/04 | 1,185 | 1,198 | 1,180 | 1,195 | -8 | -0.7% | 63,600 |
| 2025/08/01 | 1,189 | 1,206 | 1,189 | 1,203 | +14 | +1.2% | 110,700 |
| 2025/07/31 | 1,188 | 1,189 | 1,180 | 1,189 | +3 | +0.3% | 59,800 |
| 2025/07/30 | 1,170 | 1,189 | 1,166 | 1,186 | +17 | +1.5% | 107,700 |
| 2025/07/29 | 1,153 | 1,170 | 1,153 | 1,169 | +10 | +0.9% | 115,100 |
| 2025/07/28 | 1,157 | 1,160 | 1,147 | 1,159 | +5 | +0.4% | 92,900 |
| 2025/07/25 | 1,151 | 1,160 | 1,140 | 1,154 | +9 | +0.8% | 98,700 |
| 2025/07/24 | 1,138 | 1,145 | 1,132 | 1,145 | +10 | +0.9% | 83,600 |
| 2025/07/23 | 1,132 | 1,141 | 1,125 | 1,135 | +9 | +0.8% | 91,800 |
| 2025/07/22 | 1,123 | 1,134 | 1,107 | 1,126 | ±0 | ±0% | 89,800 |
| 2025/07/18 | 1,148 | 1,150 | 1,126 | 1,126 | -22 | -1.9% | 42,600 |
| 2025/07/17 | 1,138 | 1,148 | 1,124 | 1,148 | +6 | +0.5% | 75,600 |
| 2025/07/16 | 1,145 | 1,151 | 1,140 | 1,142 | -5 | -0.4% | 54,500 |
| 2025/07/15 | 1,157 | 1,160 | 1,145 | 1,147 | -10 | -0.9% | 53,100 |
| 2025/07/14 | 1,144 | 1,158 | 1,141 | 1,157 | +19 | +1.7% | 110,200 |
| 2025/07/11 | 1,130 | 1,140 | 1,130 | 1,138 | +13 | +1.2% | 80,400 |
| 2025/07/10 | 1,135 | 1,135 | 1,120 | 1,125 | -5 | -0.4% | 64,100 |
| 2025/07/09 | 1,117 | 1,132 | 1,117 | 1,130 | +13 | +1.2% | 61,100 |
| 2025/07/08 | 1,112 | 1,122 | 1,107 | 1,117 | +5 | +0.4% | 59,400 |
| 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 |
1～
50
件表示中 / 3767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 | 126,400円 | +13.1% | +32.8% | 3.88% | 15.76倍 | 1.54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 |
| ヤマト | 208,600円 | -0.3% | -12.9% | 2.25% | 12.29倍 | 1.13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 | 583,000円 | +0.3% | -20.8% | 3.43% | 11.22倍 | 0.57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 |
| 日リーテック | 205,000円 | +5.3% | +0.8% | 4.00% | 12.08倍 | 0.80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 |
| 鉄建建設 | 338,000円 | -3.8% | +9.1% | 3.85% | 13.08倍 | 0.67倍 |
|
鉄道工事に強いが、道路・トンネル、集合住宅工事等も展開。ＪＲ東が追加出資し持分法会社化 |
市場注目の銘柄
チャート関連のコラム
