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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,127 | 1,135 | 1,120 | 1,134 | +7 | +0.6% | 35,400 |
| 2024/04/25 | 1,133 | 1,134 | 1,127 | 1,127 | -8 | -0.7% | 30,700 |
| 2024/04/24 | 1,135 | 1,143 | 1,132 | 1,135 | +6 | +0.5% | 35,800 |
| 2024/04/23 | 1,130 | 1,135 | 1,129 | 1,129 | ±0 | ±0% | 15,000 |
| 2024/04/22 | 1,125 | 1,137 | 1,120 | 1,129 | +11 | +1% | 24,400 |
| 2024/04/19 | 1,124 | 1,126 | 1,111 | 1,118 | -12 | -1.1% | 60,200 |
| 2024/04/18 | 1,124 | 1,132 | 1,122 | 1,130 | +8 | +0.7% | 25,900 |
| 2024/04/17 | 1,145 | 1,145 | 1,118 | 1,122 | -18 | -1.6% | 52,000 |
| 2024/04/16 | 1,155 | 1,155 | 1,139 | 1,140 | -18 | -1.6% | 60,300 |
| 2024/04/15 | 1,152 | 1,162 | 1,149 | 1,158 | +4 | +0.3% | 32,000 |
| 2024/04/12 | 1,171 | 1,171 | 1,153 | 1,154 | -11 | -0.9% | 33,900 |
| 2024/04/11 | 1,166 | 1,173 | 1,162 | 1,165 | -5 | -0.4% | 20,200 |
| 2024/04/10 | 1,172 | 1,179 | 1,170 | 1,170 | -15 | -1.3% | 25,300 |
| 2024/04/09 | 1,170 | 1,185 | 1,164 | 1,185 | +17 | +1.5% | 45,000 |
| 2024/04/08 | 1,158 | 1,169 | 1,156 | 1,168 | +15 | +1.3% | 44,000 |
| 2024/04/05 | 1,150 | 1,157 | 1,145 | 1,153 | -2 | -0.2% | 37,000 |
| 2024/04/04 | 1,161 | 1,163 | 1,150 | 1,155 | -2 | -0.2% | 45,900 |
| 2024/04/03 | 1,149 | 1,167 | 1,148 | 1,157 | +1 | +0.1% | 48,700 |
| 2024/04/02 | 1,174 | 1,174 | 1,152 | 1,156 | -6 | -0.5% | 41,400 |
| 2024/04/01 | 1,183 | 1,189 | 1,162 | 1,162 | -12 | -1% | 49,600 |
| 2024/03/29 | 1,174 | 1,176 | 1,161 | 1,174 | +13 | +1.1% | 36,100 |
| 2024/03/28 | 1,174 | 1,178 | 1,161 | 1,161 | -46 | -3.8% | 64,600 |
| 2024/03/27 | 1,202 | 1,211 | 1,202 | 1,207 | +5 | +0.4% | 59,100 |
| 2024/03/26 | 1,196 | 1,205 | 1,190 | 1,202 | +3 | +0.3% | 71,900 |
| 2024/03/25 | 1,193 | 1,205 | 1,186 | 1,199 | +17 | +1.4% | 101,900 |
| 2024/03/22 | 1,185 | 1,188 | 1,175 | 1,182 | +3 | +0.3% | 39,000 |
| 2024/03/21 | 1,171 | 1,188 | 1,170 | 1,179 | +15 | +1.3% | 62,700 |
| 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 |
1～
50
件表示中 / 3445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 | 113,400円 | -2.4% | -7.5% | 4.14% | 14.13倍 | 1.46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 |
| 日本電技 | 586,000円 | +13.7% | +33.3% | 3.14% | 10.48倍 | 1.49倍 |
|
ビル空調計装工事の大手。工場搬送ライン用などの自動制御システムも展開。アズビルと提携 |
| 日本国土 | 51,500円 | -9.9% | - | 4.27% | - | 0.60倍 |
|
重機土工事得意。東日本復旧復興に実績。会社更生手続き０３年終結。再上場。超高層建築に参入 |
| ＰＳ三菱 | 98,400円 | +13.2% | +15.5% | 3.66% | 11.19倍 | 0.94倍 |
|
建築・土木を総合展開。ＰＣ（プレストレストコンクリート）橋梁首位級。大成建設の子会社 |
| 東京エネシス | 130,400円 | +11.8% | +84.1% | 3.45% | 14.55倍 | 0.65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
