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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 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 |
| 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 |
3601～
3650
件表示中 / 3768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 | 126,400円 | +13.1% | +32.8% | 3.88% | 15.76倍 | 1.54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 |
| オリエ白石 | 41,900円 | +2.2% | -22.6% | 3.46% | 19.23倍 | 1.05倍 |
|
コンクリ橋、鋼橋を手がける橋梁の総合建設。ケーソン工事でシェア７割。伊藤忠が筆頭株主 |
| ヤマト | 208,600円 | -0.3% | -12.9% | 2.25% | 12.29倍 | 1.13倍 |
|
空調・衛生等の管工事主力。水質保全技術、配管の工場生産化に独自性。群馬など関東に営業基盤 |
| 日リーテック | 205,000円 | +5.3% | +0.8% | 4.00% | 12.08倍 | 0.80倍 |
|
総合電気設備工事。０９年に千歳電工と保安工業が合併、ＪＲ東日本依存大。電力向け等も展開 |
| 福田組 | 583,000円 | +0.3% | -20.8% | 3.43% | 11.23倍 | 0.56倍 |
|
新潟最大規模のゼネコン。県内土木主体から首都圏建築・開発へ展開。西日本でも事業拡大図る |
市場注目の銘柄
チャート関連のコラム
