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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/01/04 | 1,147 | 1,147 | 1,100 | 1,125 | +64 | +6% | 490,200 |
| 2023/12/29 | 1,047 | 1,063 | 1,047 | 1,061 | +14 | +1.3% | 100,600 |
| 2023/12/28 | 1,046 | 1,052 | 1,040 | 1,047 | +8 | +0.8% | 94,000 |
| 2023/12/27 | 1,034 | 1,041 | 1,031 | 1,039 | +12 | +1.2% | 45,100 |
| 2023/12/26 | 1,030 | 1,031 | 1,024 | 1,027 | -8 | -0.8% | 48,600 |
| 2023/12/25 | 1,040 | 1,040 | 1,028 | 1,035 | +10 | +1% | 70,000 |
| 2023/12/22 | 1,017 | 1,025 | 1,017 | 1,025 | +11 | +1.1% | 34,500 |
| 2023/12/21 | 1,015 | 1,019 | 1,013 | 1,014 | -5 | -0.5% | 32,700 |
| 2023/12/20 | 1,020 | 1,024 | 1,015 | 1,019 | -2 | -0.2% | 49,400 |
| 2023/12/19 | 1,017 | 1,021 | 1,012 | 1,021 | +8 | +0.8% | 39,800 |
| 2023/12/18 | 1,017 | 1,019 | 1,006 | 1,013 | -7 | -0.7% | 68,800 |
| 2023/12/15 | 1,027 | 1,030 | 1,015 | 1,020 | -7 | -0.7% | 84,500 |
| 2023/12/14 | 1,030 | 1,036 | 1,023 | 1,027 | +2 | +0.2% | 75,800 |
| 2023/12/13 | 1,030 | 1,030 | 1,023 | 1,025 | ±0 | ±0% | 37,700 |
| 2023/12/12 | 1,043 | 1,043 | 1,024 | 1,025 | -5 | -0.5% | 53,600 |
| 2023/12/11 | 1,016 | 1,030 | 1,016 | 1,030 | +18 | +1.8% | 39,000 |
| 2023/12/08 | 1,020 | 1,024 | 1,011 | 1,012 | -13 | -1.3% | 108,600 |
51～
100
件表示中 / 3451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 | 114,800円 | -2.4% | -7.5% | 4.09% | 14.30倍 | 1.48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 |
| 日本国土 | 52,100円 | -9.9% | - | 4.22% | - | 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 | 101,000円 | +13.2% | +15.5% | 3.56% | 11.49倍 | 0.96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 |
| 日本電技 | 565,000円 | +6.7% | -0.4% | 3.12% | 10.46倍 | 1.31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 |
| 東京エネシス | 128,800円 | +1.7% | -30.9% | 4.04% | 14.38倍 | 0.63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
