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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,121 | 1,130 | 1,118 | 1,130 | +9 | +0.8% | 52,200 |
| 2024/06/26 | 1,117 | 1,122 | 1,113 | 1,121 | +8 | +0.7% | 46,700 |
| 2024/06/25 | 1,109 | 1,116 | 1,105 | 1,113 | +15 | +1.4% | 56,200 |
| 2024/06/24 | 1,100 | 1,100 | 1,090 | 1,098 | +3 | +0.3% | 50,800 |
| 2024/06/21 | 1,100 | 1,110 | 1,094 | 1,095 | -14 | -1.3% | 56,100 |
| 2024/06/20 | 1,110 | 1,116 | 1,102 | 1,109 | -1 | -0.1% | 30,300 |
| 2024/06/19 | 1,102 | 1,112 | 1,102 | 1,110 | +10 | +0.9% | 19,300 |
| 2024/06/18 | 1,100 | 1,106 | 1,100 | 1,100 | +10 | +0.9% | 20,600 |
| 2024/06/17 | 1,100 | 1,100 | 1,085 | 1,090 | -11 | -1% | 40,900 |
| 2024/06/14 | 1,089 | 1,104 | 1,088 | 1,101 | +12 | +1.1% | 52,400 |
| 2024/06/13 | 1,117 | 1,117 | 1,089 | 1,089 | -18 | -1.6% | 51,400 |
| 2024/06/12 | 1,096 | 1,123 | 1,096 | 1,107 | +13 | +1.2% | 53,300 |
| 2024/06/11 | 1,100 | 1,105 | 1,094 | 1,094 | -3 | -0.3% | 23,400 |
| 2024/06/10 | 1,083 | 1,097 | 1,081 | 1,097 | +17 | +1.6% | 20,800 |
| 2024/06/07 | 1,089 | 1,091 | 1,080 | 1,080 | -10 | -0.9% | 34,500 |
| 2024/06/06 | 1,094 | 1,094 | 1,085 | 1,090 | +4 | +0.4% | 16,300 |
| 2024/06/05 | 1,095 | 1,095 | 1,086 | 1,086 | -9 | -0.8% | 33,400 |
| 2024/06/04 | 1,101 | 1,105 | 1,095 | 1,095 | -10 | -0.9% | 41,900 |
| 2024/06/03 | 1,107 | 1,108 | 1,101 | 1,105 | +7 | +0.6% | 18,100 |
| 2024/05/31 | 1,090 | 1,101 | 1,087 | 1,098 | +8 | +0.7% | 41,800 |
| 2024/05/30 | 1,079 | 1,094 | 1,074 | 1,090 | +9 | +0.8% | 62,800 |
| 2024/05/29 | 1,096 | 1,099 | 1,081 | 1,081 | -15 | -1.4% | 43,300 |
| 2024/05/28 | 1,095 | 1,105 | 1,090 | 1,096 | +3 | +0.3% | 51,300 |
| 2024/05/27 | 1,095 | 1,099 | 1,084 | 1,093 | +3 | +0.3% | 40,700 |
| 2024/05/24 | 1,087 | 1,095 | 1,084 | 1,090 | -9 | -0.8% | 57,800 |
| 2024/05/23 | 1,108 | 1,109 | 1,096 | 1,099 | -11 | -1% | 73,900 |
| 2024/05/22 | 1,115 | 1,117 | 1,108 | 1,110 | -5 | -0.4% | 37,100 |
| 2024/05/21 | 1,121 | 1,121 | 1,114 | 1,115 | -3 | -0.3% | 27,600 |
| 2024/05/20 | 1,118 | 1,120 | 1,111 | 1,118 | +6 | +0.5% | 29,300 |
| 2024/05/17 | 1,103 | 1,117 | 1,103 | 1,112 | +2 | +0.2% | 18,200 |
| 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 |
101～
150
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
