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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 52 | 53 | 52 | 53 | +1 | +1.9% | 107,000 |
| 2010/08/04 | 52 | 52 | 51 | 52 | ±0 | ±0% | 37,000 |
| 2010/08/03 | 53 | 53 | 52 | 52 | ±0 | ±0% | 50,000 |
| 2010/08/02 | 53 | 53 | 52 | 52 | ±0 | ±0% | 24,000 |
| 2010/07/30 | 53 | 54 | 52 | 52 | -1 | -1.9% | 84,000 |
| 2010/07/29 | 55 | 55 | 53 | 53 | -2 | -3.6% | 95,000 |
| 2010/07/28 | 53 | 55 | 52 | 55 | +3 | +5.8% | 149,000 |
| 2010/07/27 | 51 | 52 | 51 | 52 | -1 | -1.9% | 133,000 |
| 2010/07/26 | 54 | 54 | 52 | 53 | +1 | +1.9% | 88,000 |
| 2010/07/23 | 52 | 53 | 51 | 52 | +1 | +2% | 135,000 |
| 2010/07/22 | 52 | 52 | 50 | 51 | -1 | -1.9% | 256,000 |
| 2010/07/21 | 53 | 54 | 51 | 52 | -1 | -1.9% | 163,000 |
| 2010/07/20 | 54 | 55 | 52 | 53 | -3 | -5.4% | 236,000 |
| 2010/07/16 | 57 | 57 | 55 | 56 | ±0 | ±0% | 79,000 |
| 2010/07/15 | 56 | 58 | 55 | 56 | ±0 | ±0% | 115,000 |
| 2010/07/14 | 56 | 57 | 56 | 56 | +1 | +1.8% | 118,000 |
| 2010/07/13 | 57 | 57 | 55 | 55 | -2 | -3.5% | 213,000 |
| 2010/07/12 | 57 | 57 | 56 | 57 | +2 | +3.6% | 86,000 |
| 2010/07/09 | 58 | 58 | 55 | 55 | -1 | -1.8% | 173,000 |
| 2010/07/08 | 56 | 57 | 56 | 56 | +1 | +1.8% | 183,000 |
| 2010/07/07 | 56 | 57 | 55 | 55 | -1 | -1.8% | 163,000 |
| 2010/07/06 | 55 | 56 | 54 | 56 | +2 | +3.7% | 183,000 |
| 2010/07/05 | 53 | 55 | 53 | 54 | +1 | +1.9% | 148,000 |
| 2010/07/02 | 53 | 54 | 53 | 53 | ±0 | ±0% | 101,000 |
| 2010/07/01 | 53 | 54 | 52 | 53 | -1 | -1.9% | 204,000 |
| 2010/06/30 | 55 | 55 | 54 | 54 | -2 | -3.6% | 260,000 |
| 2010/06/29 | 57 | 59 | 56 | 56 | -1 | -1.8% | 271,000 |
| 2010/06/28 | 59 | 59 | 57 | 57 | -1 | -1.7% | 183,000 |
| 2010/06/25 | 60 | 60 | 58 | 58 | -2 | -3.3% | 201,000 |
| 2010/06/24 | 59 | 60 | 59 | 60 | +1 | +1.7% | 108,000 |
| 2010/06/23 | 59 | 60 | 59 | 59 | -1 | -1.7% | 64,000 |
| 2010/06/22 | 61 | 61 | 60 | 60 | -1 | -1.6% | 132,000 |
| 2010/06/21 | 61 | 61 | 61 | 61 | +1 | +1.7% | 48,000 |
| 2010/06/18 | 60 | 61 | 60 | 60 | -2 | -3.2% | 186,000 |
| 2010/06/17 | 62 | 62 | 61 | 62 | ±0 | ±0% | 121,000 |
| 2010/06/16 | 63 | 63 | 61 | 62 | +1 | +1.6% | 212,000 |
| 2010/06/15 | 63 | 64 | 61 | 61 | -1 | -1.6% | 163,000 |
| 2010/06/14 | 60 | 64 | 60 | 62 | +2 | +3.3% | 532,000 |
| 2010/06/11 | 60 | 60 | 59 | 60 | +2 | +3.4% | 227,000 |
| 2010/06/10 | 59 | 59 | 58 | 58 | ±0 | ±0% | 352,000 |
| 2010/06/09 | 60 | 60 | 58 | 58 | -1 | -1.7% | 182,000 |
| 2010/06/08 | 58 | 61 | 58 | 59 | ±0 | ±0% | 191,000 |
| 2010/06/07 | 61 | 61 | 59 | 59 | -3 | -4.8% | 251,000 |
| 2010/06/04 | 64 | 65 | 61 | 62 | -2 | -3.1% | 891,000 |
| 2010/06/03 | 62 | 65 | 61 | 64 | +4 | +6.7% | 2,200,000 |
| 2010/06/02 | 62 | 62 | 60 | 60 | -2 | -3.2% | 168,000 |
| 2010/06/01 | 61 | 62 | 60 | 62 | +1 | +1.6% | 291,000 |
| 2010/05/31 | 60 | 61 | 59 | 61 | +1 | +1.7% | 201,000 |
| 2010/05/28 | 62 | 63 | 60 | 60 | -2 | -3.2% | 432,000 |
| 2010/05/27 | 58 | 62 | 58 | 62 | +3 | +5.1% | 450,000 |
3501～
3550
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
