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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,154 | 1,168 | 1,149 | 1,164 | +13 | +1.1% | 43,800 |
| 2024/03/18 | 1,152 | 1,157 | 1,149 | 1,151 | -1 | -0.1% | 63,300 |
| 2024/03/15 | 1,142 | 1,154 | 1,141 | 1,152 | +5 | +0.4% | 58,900 |
| 2024/03/14 | 1,148 | 1,150 | 1,142 | 1,147 | ±0 | ±0% | 33,400 |
| 2024/03/13 | 1,161 | 1,163 | 1,143 | 1,147 | -11 | -0.9% | 59,000 |
| 2024/03/12 | 1,157 | 1,158 | 1,138 | 1,158 | ±0 | ±0% | 59,900 |
| 2024/03/11 | 1,158 | 1,167 | 1,145 | 1,158 | -18 | -1.5% | 73,900 |
| 2024/03/08 | 1,148 | 1,176 | 1,146 | 1,176 | +22 | +1.9% | 80,800 |
| 2024/03/07 | 1,168 | 1,168 | 1,151 | 1,154 | -11 | -0.9% | 42,900 |
| 2024/03/06 | 1,157 | 1,170 | 1,155 | 1,165 | +6 | +0.5% | 53,500 |
| 2024/03/05 | 1,149 | 1,164 | 1,148 | 1,159 | +7 | +0.6% | 41,900 |
| 2024/03/04 | 1,173 | 1,173 | 1,152 | 1,152 | -25 | -2.1% | 68,200 |
| 2024/03/01 | 1,164 | 1,177 | 1,158 | 1,177 | +21 | +1.8% | 70,900 |
| 2024/02/29 | 1,153 | 1,162 | 1,147 | 1,156 | +2 | +0.2% | 34,400 |
| 2024/02/28 | 1,146 | 1,159 | 1,145 | 1,154 | +3 | +0.3% | 39,900 |
| 2024/02/27 | 1,159 | 1,160 | 1,148 | 1,151 | -2 | -0.2% | 40,300 |
| 2024/02/26 | 1,162 | 1,164 | 1,151 | 1,153 | -5 | -0.4% | 71,800 |
| 2024/02/22 | 1,154 | 1,158 | 1,150 | 1,158 | +4 | +0.3% | 46,000 |
| 2024/02/21 | 1,160 | 1,161 | 1,150 | 1,154 | -7 | -0.6% | 20,900 |
| 2024/02/20 | 1,158 | 1,168 | 1,155 | 1,161 | +9 | +0.8% | 50,100 |
| 2024/02/19 | 1,136 | 1,152 | 1,134 | 1,152 | +23 | +2% | 36,400 |
| 2024/02/16 | 1,133 | 1,136 | 1,126 | 1,129 | +4 | +0.4% | 40,300 |
| 2024/02/15 | 1,129 | 1,133 | 1,120 | 1,125 | -3 | -0.3% | 44,000 |
| 2024/02/14 | 1,146 | 1,146 | 1,128 | 1,128 | -23 | -2% | 52,200 |
| 2024/02/13 | 1,149 | 1,152 | 1,132 | 1,151 | +7 | +0.6% | 117,800 |
| 2024/02/09 | 1,152 | 1,166 | 1,142 | 1,144 | -28 | -2.4% | 98,500 |
| 2024/02/08 | 1,203 | 1,209 | 1,170 | 1,172 | -41 | -3.4% | 112,900 |
| 2024/02/07 | 1,190 | 1,214 | 1,186 | 1,213 | +23 | +1.9% | 100,900 |
| 2024/02/06 | 1,174 | 1,194 | 1,170 | 1,190 | +15 | +1.3% | 73,800 |
| 2024/02/05 | 1,172 | 1,178 | 1,168 | 1,175 | +12 | +1% | 46,800 |
| 2024/02/02 | 1,166 | 1,169 | 1,152 | 1,163 | -7 | -0.6% | 36,400 |
| 2024/02/01 | 1,175 | 1,178 | 1,169 | 1,170 | -5 | -0.4% | 36,000 |
| 2024/01/31 | 1,155 | 1,175 | 1,153 | 1,175 | +22 | +1.9% | 62,800 |
| 2024/01/30 | 1,165 | 1,165 | 1,149 | 1,153 | -7 | -0.6% | 46,300 |
| 2024/01/29 | 1,150 | 1,162 | 1,150 | 1,160 | +13 | +1.1% | 48,400 |
| 2024/01/26 | 1,156 | 1,156 | 1,147 | 1,147 | -8 | -0.7% | 47,100 |
| 2024/01/25 | 1,140 | 1,160 | 1,140 | 1,155 | +14 | +1.2% | 56,300 |
| 2024/01/24 | 1,150 | 1,153 | 1,134 | 1,141 | -11 | -1% | 86,400 |
| 2024/01/23 | 1,167 | 1,172 | 1,147 | 1,152 | -14 | -1.2% | 112,200 |
| 2024/01/22 | 1,170 | 1,182 | 1,156 | 1,166 | -4 | -0.3% | 86,000 |
| 2024/01/19 | 1,175 | 1,182 | 1,167 | 1,170 | -3 | -0.3% | 83,500 |
| 2024/01/18 | 1,177 | 1,188 | 1,173 | 1,173 | -4 | -0.3% | 61,800 |
| 2024/01/17 | 1,176 | 1,192 | 1,174 | 1,177 | +9 | +0.8% | 81,000 |
| 2024/01/16 | 1,180 | 1,181 | 1,167 | 1,168 | -9 | -0.8% | 70,900 |
| 2024/01/15 | 1,160 | 1,180 | 1,160 | 1,177 | +19 | +1.6% | 87,900 |
| 2024/01/12 | 1,185 | 1,188 | 1,158 | 1,158 | -29 | -2.4% | 182,200 |
| 2024/01/11 | 1,175 | 1,187 | 1,169 | 1,187 | +27 | +2.3% | 145,500 |
| 2024/01/10 | 1,148 | 1,165 | 1,148 | 1,160 | +13 | +1.1% | 168,200 |
| 2024/01/09 | 1,132 | 1,153 | 1,132 | 1,147 | +21 | +1.9% | 185,700 |
| 2024/01/05 | 1,130 | 1,140 | 1,120 | 1,126 | +1 | +0.1% | 201,600 |
351～
400
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
