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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 992 | 1,019 | 991 | 1,015 | +10 | +1% | 197,000 |
| 2024/09/06 | 1,019 | 1,019 | 1,003 | 1,005 | -11 | -1.1% | 75,200 |
| 2024/09/05 | 1,021 | 1,027 | 1,006 | 1,016 | -5 | -0.5% | 91,200 |
| 2024/09/04 | 1,034 | 1,044 | 1,017 | 1,021 | -31 | -2.9% | 130,500 |
| 2024/09/03 | 1,052 | 1,059 | 1,051 | 1,052 | -3 | -0.3% | 44,300 |
| 2024/09/02 | 1,071 | 1,072 | 1,051 | 1,055 | -17 | -1.6% | 74,300 |
| 2024/08/30 | 1,076 | 1,076 | 1,065 | 1,072 | +2 | +0.2% | 51,500 |
| 2024/08/29 | 1,096 | 1,096 | 1,069 | 1,070 | -29 | -2.6% | 105,200 |
| 2024/08/28 | 1,090 | 1,104 | 1,075 | 1,099 | +30 | +2.8% | 187,800 |
| 2024/08/27 | 1,056 | 1,072 | 1,052 | 1,069 | +21 | +2% | 71,000 |
| 2024/08/26 | 1,048 | 1,048 | 1,039 | 1,048 | +8 | +0.8% | 77,800 |
| 2024/08/23 | 1,033 | 1,040 | 1,033 | 1,040 | +11 | +1.1% | 25,000 |
| 2024/08/22 | 1,031 | 1,035 | 1,026 | 1,029 | +1 | +0.1% | 28,900 |
| 2024/08/21 | 1,036 | 1,037 | 1,028 | 1,028 | -12 | -1.2% | 49,200 |
| 2024/08/20 | 1,036 | 1,045 | 1,033 | 1,040 | +6 | +0.6% | 66,100 |
| 2024/08/19 | 1,048 | 1,050 | 1,034 | 1,034 | -19 | -1.8% | 54,200 |
| 2024/08/16 | 1,066 | 1,066 | 1,038 | 1,053 | -2 | -0.2% | 110,100 |
| 2024/08/15 | 1,070 | 1,070 | 1,038 | 1,055 | -10 | -0.9% | 123,800 |
| 2024/08/14 | 1,058 | 1,072 | 1,050 | 1,065 | +3 | +0.3% | 39,400 |
| 2024/08/13 | 1,089 | 1,089 | 1,051 | 1,062 | -11 | -1% | 61,400 |
| 2024/08/09 | 1,101 | 1,110 | 1,060 | 1,073 | +42 | +4.1% | 108,700 |
| 2024/08/08 | 1,049 | 1,060 | 1,031 | 1,031 | -25 | -2.4% | 55,800 |
| 2024/08/07 | 1,040 | 1,073 | 1,029 | 1,056 | +9 | +0.9% | 54,600 |
| 2024/08/06 | 1,041 | 1,066 | 1,018 | 1,047 | +81 | +8.4% | 78,400 |
| 2024/08/05 | 1,001 | 1,038 | 965 | 966 | -95 | -9% | 147,700 |
| 2024/08/02 | 1,100 | 1,108 | 1,061 | 1,061 | -55 | -4.9% | 177,100 |
| 2024/08/01 | 1,140 | 1,140 | 1,110 | 1,116 | -32 | -2.8% | 59,700 |
| 2024/07/31 | 1,116 | 1,159 | 1,116 | 1,148 | +25 | +2.2% | 38,200 |
| 2024/07/30 | 1,116 | 1,125 | 1,114 | 1,123 | +6 | +0.5% | 33,300 |
| 2024/07/29 | 1,118 | 1,122 | 1,113 | 1,117 | +5 | +0.4% | 38,000 |
| 2024/07/26 | 1,113 | 1,116 | 1,109 | 1,112 | -1 | -0.1% | 21,300 |
| 2024/07/25 | 1,120 | 1,127 | 1,108 | 1,113 | -7 | -0.6% | 87,700 |
| 2024/07/24 | 1,121 | 1,126 | 1,115 | 1,120 | -6 | -0.5% | 86,000 |
| 2024/07/23 | 1,130 | 1,131 | 1,122 | 1,126 | +2 | +0.2% | 24,800 |
| 2024/07/22 | 1,136 | 1,136 | 1,122 | 1,124 | -14 | -1.2% | 44,500 |
| 2024/07/19 | 1,148 | 1,148 | 1,130 | 1,138 | -10 | -0.9% | 29,900 |
| 2024/07/18 | 1,146 | 1,157 | 1,146 | 1,148 | -4 | -0.3% | 19,300 |
| 2024/07/17 | 1,153 | 1,159 | 1,148 | 1,152 | +6 | +0.5% | 22,400 |
| 2024/07/16 | 1,157 | 1,162 | 1,146 | 1,146 | -10 | -0.9% | 29,600 |
| 2024/07/12 | 1,148 | 1,167 | 1,148 | 1,156 | +13 | +1.1% | 67,200 |
| 2024/07/11 | 1,149 | 1,156 | 1,140 | 1,143 | -1 | -0.1% | 70,200 |
| 2024/07/10 | 1,139 | 1,147 | 1,135 | 1,144 | -2 | -0.2% | 57,500 |
| 2024/07/09 | 1,145 | 1,161 | 1,142 | 1,146 | +6 | +0.5% | 60,300 |
| 2024/07/08 | 1,153 | 1,157 | 1,126 | 1,140 | +21 | +1.9% | 106,400 |
| 2024/07/05 | 1,136 | 1,136 | 1,119 | 1,119 | -15 | -1.3% | 36,000 |
| 2024/07/04 | 1,129 | 1,134 | 1,128 | 1,134 | +5 | +0.4% | 18,200 |
| 2024/07/03 | 1,119 | 1,134 | 1,119 | 1,129 | +6 | +0.5% | 38,000 |
| 2024/07/02 | 1,120 | 1,125 | 1,112 | 1,123 | +1 | +0.1% | 55,400 |
| 2024/07/01 | 1,118 | 1,126 | 1,117 | 1,122 | +4 | +0.4% | 35,500 |
| 2024/06/28 | 1,130 | 1,130 | 1,112 | 1,118 | -12 | -1.1% | 54,900 |
51～
100
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
