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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 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 |
| 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 |
3651～
3700
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
