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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 105 | 109 | 103 | 108 | +2 | +1.9% | 20,811,000 |
| 2011/08/11 | 84 | 108 | 83 | 106 | +17 | +19.1% | 27,708,000 |
| 2011/08/10 | 93 | 93 | 88 | 89 | +1 | +1.1% | 5,799,000 |
| 2011/08/09 | 80 | 89 | 78 | 88 | +3 | +3.5% | 9,650,000 |
| 2011/08/08 | 92 | 94 | 85 | 85 | -10 | -10.5% | 6,756,000 |
| 2011/08/05 | 94 | 97 | 94 | 95 | -6 | -5.9% | 4,618,000 |
| 2011/08/04 | 103 | 104 | 101 | 101 | ±0 | ±0% | 2,167,000 |
| 2011/08/03 | 101 | 102 | 100 | 101 | -3 | -2.9% | 3,536,000 |
| 2011/08/02 | 103 | 106 | 102 | 104 | -1 | -1% | 2,750,000 |
| 2011/08/01 | 101 | 108 | 101 | 105 | +3 | +2.9% | 6,075,000 |
| 2011/07/29 | 103 | 104 | 100 | 102 | -2 | -1.9% | 3,325,000 |
| 2011/07/28 | 105 | 106 | 103 | 104 | -3 | -2.8% | 3,566,000 |
| 2011/07/27 | 111 | 111 | 105 | 107 | -5 | -4.5% | 8,631,000 |
| 2011/07/26 | 105 | 113 | 104 | 112 | +6 | +5.7% | 10,037,000 |
| 2011/07/25 | 108 | 109 | 105 | 106 | -2 | -1.9% | 3,217,000 |
| 2011/07/22 | 103 | 109 | 99 | 108 | +4 | +3.8% | 13,300,000 |
| 2011/07/21 | 109 | 109 | 102 | 104 | -5 | -4.6% | 7,803,000 |
| 2011/07/20 | 109 | 110 | 107 | 109 | +1 | +0.9% | 3,798,000 |
| 2011/07/19 | 113 | 114 | 107 | 108 | -5 | -4.4% | 7,440,000 |
| 2011/07/15 | 114 | 116 | 110 | 113 | -2 | -1.7% | 4,493,000 |
| 2011/07/14 | 120 | 120 | 114 | 115 | -5 | -4.2% | 8,299,000 |
| 2011/07/13 | 120 | 122 | 119 | 120 | ±0 | ±0% | 1,992,000 |
| 2011/07/12 | 120 | 122 | 119 | 120 | -1 | -0.8% | 1,713,000 |
| 2011/07/11 | 122 | 124 | 120 | 121 | -1 | -0.8% | 2,805,000 |
| 2011/07/08 | 123 | 124 | 122 | 122 | ±0 | ±0% | 1,715,000 |
| 2011/07/07 | 123 | 125 | 122 | 122 | -1 | -0.8% | 3,036,000 |
| 2011/07/06 | 126 | 126 | 121 | 123 | -3 | -2.4% | 7,600,000 |
| 2011/07/05 | 117 | 126 | 115 | 126 | +9 | +7.7% | 6,839,000 |
| 2011/07/04 | 117 | 120 | 115 | 117 | +1 | +0.9% | 4,998,000 |
| 2011/07/01 | 118 | 119 | 115 | 116 | -2 | -1.7% | 3,794,000 |
| 2011/06/30 | 120 | 120 | 116 | 118 | -3 | -2.5% | 3,790,000 |
| 2011/06/29 | 123 | 124 | 118 | 121 | -2 | -1.6% | 5,120,000 |
| 2011/06/28 | 126 | 127 | 122 | 123 | -2 | -1.6% | 5,370,000 |
| 2011/06/27 | 122 | 126 | 121 | 125 | +2 | +1.6% | 7,866,000 |
| 2011/06/24 | 127 | 127 | 121 | 123 | -1 | -0.8% | 11,543,000 |
| 2011/06/23 | 116 | 125 | 115 | 124 | +6 | +5.1% | 13,922,000 |
| 2011/06/22 | 115 | 119 | 113 | 118 | +5 | +4.4% | 9,986,000 |
| 2011/06/21 | 113 | 114 | 111 | 113 | ±0 | ±0% | 4,051,000 |
| 2011/06/20 | 110 | 114 | 109 | 113 | +3 | +2.7% | 5,836,000 |
| 2011/06/17 | 115 | 115 | 108 | 110 | -4 | -3.5% | 4,804,000 |
| 2011/06/16 | 116 | 116 | 113 | 114 | -3 | -2.6% | 5,700,000 |
| 2011/06/15 | 123 | 124 | 116 | 117 | -5 | -4.1% | 9,016,000 |
| 2011/06/14 | 120 | 123 | 117 | 122 | +2 | +1.7% | 12,354,000 |
| 2011/06/13 | 110 | 121 | 110 | 120 | +7 | +6.2% | 10,378,000 |
| 2011/06/10 | 116 | 117 | 112 | 113 | ±0 | ±0% | 6,336,000 |
| 2011/06/09 | 113 | 116 | 111 | 113 | -2 | -1.7% | 8,913,000 |
| 2011/06/08 | 118 | 118 | 107 | 115 | -2 | -1.7% | 21,830,000 |
| 2011/06/07 | 117 | 125 | 114 | 117 | +1 | +0.9% | 18,830,000 |
| 2011/06/06 | 133 | 135 | 114 | 116 | -13 | -10.1% | 16,126,000 |
| 2011/06/03 | 142 | 143 | 129 | 129 | -11 | -7.9% | 16,905,000 |
3251～
3300
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
