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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 56 | 58 | 56 | 57 | +1 | +1.8% | 279,000 |
| 2010/12/30 | 57 | 57 | 55 | 56 | ±0 | ±0% | 251,000 |
| 2010/12/29 | 56 | 56 | 54 | 56 | ±0 | ±0% | 94,000 |
| 2010/12/28 | 55 | 56 | 55 | 56 | +2 | +3.7% | 120,000 |
| 2010/12/27 | 55 | 56 | 54 | 54 | -1 | -1.8% | 194,000 |
| 2010/12/24 | 57 | 57 | 55 | 55 | -2 | -3.5% | 286,000 |
| 2010/12/22 | 56 | 57 | 56 | 57 | ±0 | ±0% | 81,000 |
| 2010/12/21 | 56 | 57 | 55 | 57 | +1 | +1.8% | 132,000 |
| 2010/12/20 | 57 | 57 | 56 | 56 | -1 | -1.8% | 66,000 |
| 2010/12/17 | 58 | 58 | 57 | 57 | -1 | -1.7% | 204,000 |
| 2010/12/16 | 56 | 58 | 55 | 58 | +2 | +3.6% | 419,000 |
| 2010/12/15 | 57 | 57 | 55 | 56 | -1 | -1.8% | 460,000 |
| 2010/12/14 | 57 | 57 | 55 | 57 | +1 | +1.8% | 321,000 |
| 2010/12/13 | 56 | 56 | 54 | 56 | ±0 | ±0% | 446,000 |
| 2010/12/10 | 55 | 56 | 54 | 56 | +1 | +1.8% | 349,000 |
| 2010/12/09 | 55 | 56 | 53 | 55 | +1 | +1.9% | 439,000 |
| 2010/12/08 | 52 | 54 | 51 | 54 | +2 | +3.8% | 453,000 |
| 2010/12/07 | 52 | 52 | 51 | 52 | ±0 | ±0% | 92,000 |
| 2010/12/06 | 50 | 52 | 50 | 52 | +3 | +6.1% | 147,000 |
| 2010/12/03 | 51 | 51 | 49 | 49 | -2 | -3.9% | 186,000 |
| 2010/12/02 | 51 | 51 | 50 | 51 | +1 | +2% | 140,000 |
| 2010/12/01 | 50 | 51 | 50 | 50 | -1 | -2% | 78,000 |
| 2010/11/30 | 51 | 52 | 50 | 51 | ±0 | ±0% | 69,000 |
| 2010/11/29 | 51 | 52 | 51 | 51 | ±0 | ±0% | 186,000 |
| 2010/11/26 | 53 | 53 | 50 | 51 | -2 | -3.8% | 504,000 |
| 2010/11/25 | 52 | 54 | 52 | 53 | +2 | +3.9% | 694,000 |
| 2010/11/24 | 50 | 51 | 49 | 51 | ±0 | ±0% | 293,000 |
| 2010/11/22 | 49 | 52 | 49 | 51 | +2 | +4.1% | 241,000 |
| 2010/11/19 | 50 | 51 | 49 | 49 | +1 | +2.1% | 482,000 |
| 2010/11/18 | 49 | 49 | 47 | 48 | ±0 | ±0% | 389,000 |
| 2010/11/17 | 48 | 49 | 47 | 48 | +1 | +2.1% | 264,000 |
| 2010/11/16 | 48 | 48 | 47 | 47 | -1 | -2.1% | 128,000 |
| 2010/11/15 | 47 | 48 | 47 | 48 | +1 | +2.1% | 204,000 |
| 2010/11/12 | 48 | 48 | 46 | 47 | -1 | -2.1% | 373,000 |
| 2010/11/11 | 47 | 48 | 46 | 48 | +1 | +2.1% | 314,000 |
| 2010/11/10 | 47 | 48 | 47 | 47 | ±0 | ±0% | 124,000 |
| 2010/11/09 | 45 | 47 | 45 | 47 | ±0 | ±0% | 311,000 |
| 2010/11/08 | 47 | 47 | 45 | 47 | +3 | +6.8% | 212,000 |
| 2010/11/05 | 43 | 45 | 43 | 44 | +2 | +4.8% | 224,000 |
| 2010/11/04 | 44 | 45 | 40 | 42 | +1 | +2.4% | 486,000 |
| 2010/11/02 | 44 | 44 | 41 | 41 | -3 | -6.8% | 169,000 |
| 2010/11/01 | 46 | 46 | 44 | 44 | -2 | -4.3% | 180,000 |
| 2010/10/29 | 48 | 48 | 46 | 46 | -1 | -2.1% | 238,000 |
| 2010/10/28 | 48 | 49 | 47 | 47 | -1 | -2.1% | 361,000 |
| 2010/10/27 | 50 | 50 | 48 | 48 | ±0 | ±0% | 91,000 |
| 2010/10/26 | 48 | 49 | 47 | 48 | ±0 | ±0% | 171,000 |
| 2010/10/25 | 50 | 50 | 48 | 48 | ±0 | ±0% | 100,000 |
| 2010/10/22 | 48 | 49 | 48 | 48 | ±0 | ±0% | 59,000 |
| 2010/10/21 | 50 | 50 | 48 | 48 | -2 | -4% | 138,000 |
| 2010/10/20 | 50 | 51 | 48 | 50 | ±0 | ±0% | 226,000 |
3401～
3450
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
