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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 76 | 77 | 75 | 76 | ±0 | ±0% | 706,000 |
| 2012/08/15 | 78 | 82 | 75 | 76 | -2 | -2.6% | 6,164,000 |
| 2012/08/14 | 76 | 79 | 76 | 78 | ±0 | ±0% | 786,000 |
| 2012/08/13 | 77 | 78 | 76 | 78 | +2 | +2.6% | 552,000 |
| 2012/08/10 | 76 | 77 | 75 | 76 | -1 | -1.3% | 888,000 |
| 2012/08/09 | 77 | 79 | 77 | 77 | -1 | -1.3% | 820,000 |
| 2012/08/08 | 78 | 79 | 77 | 78 | -1 | -1.3% | 1,688,000 |
| 2012/08/07 | 78 | 79 | 76 | 79 | +3 | +3.9% | 1,301,000 |
| 2012/08/06 | 79 | 79 | 76 | 76 | -2 | -2.6% | 888,000 |
| 2012/08/03 | 75 | 78 | 75 | 78 | +2 | +2.6% | 1,021,000 |
| 2012/08/02 | 77 | 77 | 75 | 76 | -1 | -1.3% | 694,000 |
| 2012/08/01 | 78 | 78 | 75 | 77 | -2 | -2.5% | 1,258,000 |
| 2012/07/31 | 80 | 80 | 77 | 79 | ±0 | ±0% | 1,421,000 |
| 2012/07/30 | 80 | 81 | 78 | 79 | +1 | +1.3% | 1,173,000 |
| 2012/07/27 | 78 | 79 | 77 | 78 | +2 | +2.6% | 1,139,000 |
| 2012/07/26 | 73 | 77 | 72 | 76 | +4 | +5.6% | 1,191,000 |
| 2012/07/25 | 70 | 72 | 69 | 72 | +1 | +1.4% | 1,427,000 |
| 2012/07/24 | 72 | 73 | 70 | 71 | -2 | -2.7% | 1,640,000 |
| 2012/07/23 | 77 | 77 | 72 | 73 | -5 | -6.4% | 1,876,000 |
| 2012/07/20 | 80 | 80 | 78 | 78 | -2 | -2.5% | 919,000 |
| 2012/07/19 | 80 | 81 | 79 | 80 | ±0 | ±0% | 1,038,000 |
| 2012/07/18 | 83 | 83 | 79 | 80 | -2 | -2.4% | 2,299,000 |
| 2012/07/17 | 82 | 83 | 80 | 82 | ±0 | ±0% | 2,105,000 |
| 2012/07/13 | 80 | 83 | 79 | 82 | +2 | +2.5% | 2,959,000 |
| 2012/07/12 | 83 | 83 | 79 | 80 | -1 | -1.2% | 1,541,000 |
| 2012/07/11 | 82 | 83 | 81 | 81 | -2 | -2.4% | 1,245,000 |
| 2012/07/10 | 83 | 86 | 83 | 83 | -2 | -2.4% | 2,868,000 |
| 2012/07/09 | 85 | 86 | 84 | 85 | -2 | -2.3% | 2,045,000 |
| 2012/07/06 | 88 | 89 | 87 | 87 | -1 | -1.1% | 3,984,000 |
| 2012/07/05 | 94 | 94 | 88 | 88 | -6 | -6.4% | 4,618,000 |
| 2012/07/04 | 94 | 94 | 92 | 94 | ±0 | ±0% | 5,017,000 |
| 2012/07/03 | 96 | 97 | 91 | 94 | +5 | +5.6% | 15,010,000 |
| 2012/07/02 | 90 | 90 | 88 | 89 | +1 | +1.1% | 1,157,000 |
| 2012/06/29 | 86 | 90 | 86 | 88 | ±0 | ±0% | 2,395,000 |
| 2012/06/28 | 90 | 91 | 86 | 88 | -2 | -2.2% | 3,600,000 |
| 2012/06/27 | 86 | 90 | 85 | 90 | +4 | +4.7% | 3,719,000 |
| 2012/06/26 | 88 | 89 | 85 | 86 | -3 | -3.4% | 2,289,000 |
| 2012/06/25 | 94 | 94 | 88 | 89 | -1 | -1.1% | 5,216,000 |
| 2012/06/22 | 82 | 90 | 82 | 90 | +7 | +8.4% | 8,647,000 |
| 2012/06/21 | 80 | 85 | 79 | 83 | +3 | +3.8% | 4,071,000 |
| 2012/06/20 | 79 | 80 | 78 | 80 | +2 | +2.6% | 1,155,000 |
| 2012/06/19 | 79 | 80 | 77 | 78 | -2 | -2.5% | 1,344,000 |
| 2012/06/18 | 80 | 81 | 79 | 80 | +3 | +3.9% | 891,000 |
| 2012/06/15 | 79 | 79 | 76 | 77 | -1 | -1.3% | 912,000 |
| 2012/06/14 | 79 | 80 | 78 | 78 | -2 | -2.5% | 550,000 |
| 2012/06/13 | 79 | 81 | 79 | 80 | ±0 | ±0% | 1,199,000 |
| 2012/06/12 | 77 | 80 | 76 | 80 | +1 | +1.3% | 1,538,000 |
| 2012/06/11 | 76 | 79 | 76 | 79 | +4 | +5.3% | 1,782,000 |
| 2012/06/08 | 77 | 77 | 74 | 75 | -2 | -2.6% | 1,605,000 |
| 2012/06/07 | 77 | 78 | 76 | 77 | +2 | +2.7% | 1,371,000 |
3001～
3050
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
