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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 51 | 52 | 50 | 50 | -1 | -2% | 63,000 |
| 2010/10/18 | 50 | 52 | 50 | 51 | -1 | -1.9% | 94,000 |
| 2010/10/15 | 51 | 52 | 51 | 52 | +2 | +4% | 140,000 |
| 2010/10/14 | 51 | 51 | 50 | 50 | -1 | -2% | 84,000 |
| 2010/10/13 | 52 | 52 | 50 | 51 | -2 | -3.8% | 126,000 |
| 2010/10/12 | 53 | 54 | 52 | 53 | ±0 | ±0% | 159,000 |
| 2010/10/08 | 51 | 54 | 51 | 53 | +2 | +3.9% | 441,000 |
| 2010/10/07 | 49 | 51 | 49 | 51 | +2 | +4.1% | 244,000 |
| 2010/10/06 | 49 | 49 | 48 | 49 | ±0 | ±0% | 25,000 |
| 2010/10/05 | 48 | 49 | 46 | 49 | +1 | +2.1% | 72,000 |
| 2010/10/04 | 49 | 49 | 48 | 48 | ±0 | ±0% | 34,000 |
| 2010/10/01 | 50 | 50 | 48 | 48 | -1 | -2% | 201,000 |
| 2010/09/30 | 48 | 51 | 48 | 49 | ±0 | ±0% | 524,000 |
| 2010/09/29 | 48 | 50 | 48 | 49 | +1 | +2.1% | 98,000 |
| 2010/09/28 | 49 | 49 | 47 | 48 | -1 | -2% | 142,000 |
| 2010/09/27 | 50 | 50 | 48 | 49 | ±0 | ±0% | 116,000 |
| 2010/09/24 | 49 | 49 | 48 | 49 | ±0 | ±0% | 46,000 |
| 2010/09/22 | 50 | 50 | 49 | 49 | ±0 | ±0% | 38,000 |
| 2010/09/21 | 49 | 50 | 49 | 49 | ±0 | ±0% | 35,000 |
| 2010/09/17 | 48 | 49 | 48 | 49 | ±0 | ±0% | 38,000 |
| 2010/09/16 | 50 | 50 | 49 | 49 | ±0 | ±0% | 57,000 |
| 2010/09/15 | 49 | 50 | 49 | 49 | ±0 | ±0% | 47,000 |
| 2010/09/14 | 50 | 50 | 49 | 49 | -1 | -2% | 78,000 |
| 2010/09/13 | 50 | 51 | 50 | 50 | ±0 | ±0% | 78,000 |
| 2010/09/10 | 50 | 50 | 49 | 50 | +1 | +2% | 100,000 |
| 2010/09/09 | 49 | 50 | 49 | 49 | -1 | -2% | 49,000 |
| 2010/09/08 | 49 | 50 | 49 | 50 | -1 | -2% | 91,000 |
| 2010/09/07 | 51 | 51 | 50 | 51 | +2 | +4.1% | 69,000 |
| 2010/09/06 | 49 | 51 | 48 | 49 | +1 | +2.1% | 254,000 |
| 2010/09/03 | 48 | 49 | 47 | 48 | ±0 | ±0% | 100,000 |
| 2010/09/02 | 48 | 48 | 48 | 48 | +1 | +2.1% | 28,000 |
| 2010/09/01 | 46 | 47 | 46 | 47 | ±0 | ±0% | 139,000 |
| 2010/08/31 | 48 | 49 | 47 | 47 | -1 | -2.1% | 76,000 |
| 2010/08/30 | 48 | 50 | 48 | 48 | +1 | +2.1% | 142,000 |
| 2010/08/27 | 46 | 47 | 45 | 47 | +2 | +4.4% | 81,000 |
| 2010/08/26 | 45 | 45 | 44 | 45 | ±0 | ±0% | 136,000 |
| 2010/08/25 | 46 | 47 | 44 | 45 | -2 | -4.3% | 216,000 |
| 2010/08/24 | 48 | 48 | 47 | 47 | -1 | -2.1% | 103,000 |
| 2010/08/23 | 48 | 49 | 47 | 48 | ±0 | ±0% | 51,000 |
| 2010/08/20 | 48 | 49 | 48 | 48 | ±0 | ±0% | 58,000 |
| 2010/08/19 | 48 | 49 | 48 | 48 | -1 | -2% | 22,000 |
| 2010/08/18 | 49 | 49 | 48 | 49 | +1 | +2.1% | 68,000 |
| 2010/08/17 | 48 | 49 | 48 | 48 | -1 | -2% | 45,000 |
| 2010/08/16 | 49 | 49 | 48 | 49 | +1 | +2.1% | 12,000 |
| 2010/08/13 | 49 | 49 | 48 | 48 | -1 | -2% | 73,000 |
| 2010/08/12 | 50 | 50 | 47 | 49 | -2 | -3.9% | 323,000 |
| 2010/08/11 | 52 | 52 | 51 | 51 | -1 | -1.9% | 67,000 |
| 2010/08/10 | 53 | 53 | 52 | 52 | ±0 | ±0% | 51,000 |
| 2010/08/09 | 52 | 52 | 51 | 52 | ±0 | ±0% | 41,000 |
| 2010/08/06 | 52 | 53 | 52 | 52 | -1 | -1.9% | 78,000 |
3451～
3500
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
