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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 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 |
| 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 |
201～
250
件表示中 / 3683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 | 103,200円 | -9.6% | -29.5% | 4.65% | 23.94倍 | 1.31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 | 392,500円 | -7.6% | -39.0% | 3.21% | 15.11倍 | 1.11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 |
| 福田組 | 529,000円 | +0.3% | -20.8% | 3.78% | 10.19倍 | 0.52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 |
| 日本国土 | 47,100円 | -18.9% | - | 4.67% | 14.42倍 | 0.56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 |
| 日リーテック | 157,900円 | +13.1% | +16.6% | 3.80% | 10.92倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
