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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 930 | 930 | 922 | 928 | +2 | +0.2% | 33,500 |
| 2023/01/24 | 925 | 929 | 923 | 926 | +1 | +0.1% | 53,400 |
| 2023/01/23 | 925 | 926 | 917 | 925 | +4 | +0.4% | 44,400 |
| 2023/01/20 | 912 | 922 | 912 | 921 | +8 | +0.9% | 21,700 |
| 2023/01/19 | 912 | 918 | 912 | 913 | -2 | -0.2% | 26,900 |
| 2023/01/18 | 914 | 917 | 904 | 915 | ±0 | ±0% | 43,100 |
| 2023/01/17 | 910 | 917 | 906 | 915 | +9 | +1% | 35,800 |
| 2023/01/16 | 901 | 908 | 901 | 906 | +2 | +0.2% | 28,600 |
| 2023/01/13 | 902 | 911 | 902 | 904 | ±0 | ±0% | 47,800 |
| 2023/01/12 | 908 | 912 | 903 | 904 | -7 | -0.8% | 32,700 |
| 2023/01/11 | 911 | 914 | 906 | 911 | +6 | +0.7% | 29,800 |
| 2023/01/10 | 918 | 920 | 903 | 905 | -11 | -1.2% | 69,800 |
| 2023/01/06 | 915 | 916 | 911 | 916 | +1 | +0.1% | 37,600 |
| 2023/01/05 | 924 | 924 | 914 | 915 | -4 | -0.4% | 41,700 |
| 2023/01/04 | 926 | 932 | 918 | 919 | -7 | -0.8% | 71,700 |
| 2022/12/30 | 935 | 941 | 923 | 926 | -9 | -1% | 58,200 |
| 2022/12/29 | 935 | 938 | 925 | 935 | -1 | -0.1% | 52,200 |
| 2022/12/28 | 934 | 936 | 925 | 936 | +2 | +0.2% | 40,900 |
| 2022/12/27 | 922 | 936 | 916 | 934 | +16 | +1.7% | 56,400 |
| 2022/12/26 | 925 | 925 | 906 | 918 | +16 | +1.8% | 85,100 |
| 2022/12/23 | 894 | 903 | 893 | 902 | +2 | +0.2% | 40,200 |
| 2022/12/22 | 892 | 902 | 892 | 900 | +6 | +0.7% | 27,500 |
| 2022/12/21 | 897 | 905 | 891 | 894 | -3 | -0.3% | 51,500 |
| 2022/12/20 | 910 | 915 | 892 | 897 | -11 | -1.2% | 76,400 |
| 2022/12/19 | 902 | 913 | 902 | 908 | +6 | +0.7% | 27,800 |
| 2022/12/16 | 903 | 911 | 902 | 902 | -9 | -1% | 43,000 |
| 2022/12/15 | 910 | 915 | 908 | 911 | +3 | +0.3% | 43,000 |
| 2022/12/14 | 914 | 916 | 908 | 908 | -11 | -1.2% | 30,600 |
| 2022/12/13 | 919 | 920 | 911 | 919 | +15 | +1.7% | 62,900 |
| 2022/12/12 | 904 | 908 | 901 | 904 | -1 | -0.1% | 24,800 |
| 2022/12/09 | 905 | 910 | 901 | 905 | -2 | -0.2% | 38,000 |
| 2022/12/08 | 906 | 907 | 895 | 907 | +1 | +0.1% | 42,900 |
| 2022/12/07 | 898 | 908 | 895 | 906 | +7 | +0.8% | 29,000 |
| 2022/12/06 | 898 | 903 | 895 | 899 | -5 | -0.6% | 29,800 |
| 2022/12/05 | 895 | 904 | 888 | 904 | +4 | +0.4% | 49,400 |
| 2022/12/02 | 899 | 900 | 888 | 900 | -2 | -0.2% | 75,000 |
| 2022/12/01 | 914 | 914 | 898 | 902 | -9 | -1% | 64,000 |
| 2022/11/30 | 922 | 925 | 911 | 911 | -11 | -1.2% | 41,500 |
| 2022/11/29 | 913 | 922 | 909 | 922 | +8 | +0.9% | 43,200 |
| 2022/11/28 | 924 | 924 | 912 | 914 | -3 | -0.3% | 37,900 |
| 2022/11/25 | 919 | 923 | 916 | 917 | +3 | +0.3% | 55,400 |
| 2022/11/24 | 917 | 919 | 910 | 914 | ±0 | ±0% | 47,500 |
| 2022/11/22 | 909 | 914 | 907 | 914 | +9 | +1% | 51,900 |
| 2022/11/21 | 892 | 908 | 892 | 905 | +16 | +1.8% | 54,600 |
| 2022/11/18 | 881 | 891 | 881 | 889 | +10 | +1.1% | 71,500 |
| 2022/11/17 | 875 | 889 | 875 | 879 | -2 | -0.2% | 43,400 |
| 2022/11/16 | 880 | 886 | 876 | 881 | -3 | -0.3% | 34,300 |
| 2022/11/15 | 880 | 886 | 870 | 884 | +5 | +0.6% | 119,600 |
| 2022/11/14 | 905 | 905 | 879 | 879 | -20 | -2.2% | 67,600 |
| 2022/11/11 | 920 | 920 | 892 | 899 | -11 | -1.2% | 99,400 |
451～
500
件表示中 / 3586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 | 100,400円 | +1.6% | +22.8% | 4.78% | 11.64倍 | 1.27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 |
| 若築建 | 360,000円 | +4.1% | -20.8% | 3.50% | 11.16倍 | 1.03倍 |
|
海上土木の中堅。陸上土木にも展開。官公庁向け工事が多いが、民間設備工事や海外事業も強化 |
| 第一建設 | 219,600円 | -3.7% | +12.3% | 3.64% | 13.29倍 | 0.60倍 |
|
ＪＲ東日本系。線路工事など同社依存度約７割。非鉄道も強化。関東、信越、東北地盤。好財務 |
| 巴コーポ | 99,200円 | +5.0% | +7.4% | 2.42% | 2.87倍 | 0.64倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
| 東京エネシス | 103,800円 | -23.1% | -71.2% | 5.01% | 23.19倍 | 0.52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
