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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,124 | 1,130 | 1,118 | 1,123 | +5 | +0.4% | 71,600 |
2023/09/25 | 1,130 | 1,130 | 1,116 | 1,118 | -4 | -0.4% | 68,600 |
2023/09/22 | 1,134 | 1,134 | 1,120 | 1,122 | -18 | -1.6% | 89,500 |
2023/09/21 | 1,134 | 1,147 | 1,132 | 1,140 | +4 | +0.4% | 38,200 |
2023/09/20 | 1,150 | 1,151 | 1,135 | 1,136 | -13 | -1.1% | 64,900 |
2023/09/19 | 1,143 | 1,149 | 1,133 | 1,149 | +4 | +0.3% | 65,600 |
2023/09/15 | 1,150 | 1,151 | 1,141 | 1,145 | +4 | +0.4% | 73,000 |
2023/09/14 | 1,135 | 1,142 | 1,130 | 1,141 | +9 | +0.8% | 37,600 |
2023/09/13 | 1,130 | 1,137 | 1,129 | 1,132 | +1 | +0.1% | 37,100 |
2023/09/12 | 1,119 | 1,131 | 1,116 | 1,131 | +18 | +1.6% | 40,700 |
2023/09/11 | 1,110 | 1,118 | 1,106 | 1,113 | +4 | +0.4% | 77,400 |
2023/09/08 | 1,107 | 1,121 | 1,107 | 1,109 | -12 | -1.1% | 75,500 |
2023/09/07 | 1,107 | 1,130 | 1,107 | 1,121 | +11 | +1% | 76,900 |
2023/09/06 | 1,118 | 1,118 | 1,106 | 1,110 | -8 | -0.7% | 80,000 |
2023/09/05 | 1,116 | 1,118 | 1,107 | 1,118 | +5 | +0.4% | 87,400 |
2023/09/04 | 1,108 | 1,113 | 1,100 | 1,113 | +13 | +1.2% | 91,800 |
2023/09/01 | 1,079 | 1,100 | 1,079 | 1,100 | +21 | +1.9% | 64,000 |
2023/08/31 | 1,076 | 1,084 | 1,076 | 1,079 | +2 | +0.2% | 47,500 |
2023/08/30 | 1,077 | 1,080 | 1,072 | 1,077 | +1 | +0.1% | 78,400 |
2023/08/29 | 1,080 | 1,080 | 1,072 | 1,076 | -2 | -0.2% | 33,500 |
2023/08/28 | 1,075 | 1,079 | 1,068 | 1,078 | +14 | +1.3% | 40,400 |
2023/08/25 | 1,060 | 1,070 | 1,056 | 1,064 | -4 | -0.4% | 46,400 |
2023/08/24 | 1,065 | 1,071 | 1,064 | 1,068 | +3 | +0.3% | 47,800 |
2023/08/23 | 1,056 | 1,067 | 1,053 | 1,065 | +7 | +0.7% | 41,000 |
2023/08/22 | 1,065 | 1,065 | 1,055 | 1,058 | -5 | -0.5% | 61,700 |
2023/08/21 | 1,068 | 1,072 | 1,063 | 1,063 | -8 | -0.7% | 56,200 |
2023/08/18 | 1,076 | 1,085 | 1,067 | 1,071 | -20 | -1.8% | 54,100 |
2023/08/17 | 1,098 | 1,098 | 1,072 | 1,091 | -9 | -0.8% | 96,400 |
2023/08/16 | 1,072 | 1,106 | 1,070 | 1,100 | +19 | +1.8% | 133,800 |
2023/08/15 | 1,079 | 1,083 | 1,071 | 1,081 | +8 | +0.7% | 53,600 |
2023/08/14 | 1,079 | 1,083 | 1,071 | 1,073 | -8 | -0.7% | 75,900 |
2023/08/10 | 1,073 | 1,086 | 1,070 | 1,081 | +2 | +0.2% | 81,900 |
2023/08/09 | 1,097 | 1,097 | 1,070 | 1,079 | -18 | -1.6% | 106,500 |
2023/08/08 | 1,090 | 1,101 | 1,081 | 1,097 | -34 | -3% | 143,000 |
2023/08/07 | 1,117 | 1,135 | 1,115 | 1,131 | +14 | +1.3% | 72,300 |
2023/08/04 | 1,128 | 1,132 | 1,080 | 1,117 | -11 | -1% | 146,200 |
2023/08/03 | 1,142 | 1,148 | 1,128 | 1,128 | -21 | -1.8% | 60,700 |
2023/08/02 | 1,145 | 1,158 | 1,139 | 1,149 | +3 | +0.3% | 97,500 |
2023/08/01 | 1,150 | 1,150 | 1,138 | 1,146 | ±0 | ±0% | 78,500 |
2023/07/31 | 1,146 | 1,147 | 1,134 | 1,146 | +26 | +2.3% | 134,100 |
2023/07/28 | 1,107 | 1,121 | 1,101 | 1,120 | +2 | +0.2% | 70,500 |
2023/07/27 | 1,122 | 1,122 | 1,107 | 1,118 | -6 | -0.5% | 62,300 |
2023/07/26 | 1,108 | 1,129 | 1,096 | 1,124 | +16 | +1.4% | 111,100 |
2023/07/25 | 1,100 | 1,111 | 1,092 | 1,108 | +22 | +2% | 162,900 |
2023/07/24 | 1,063 | 1,086 | 1,063 | 1,086 | +26 | +2.5% | 123,300 |
2023/07/21 | 1,055 | 1,060 | 1,050 | 1,060 | +7 | +0.7% | 60,400 |
2023/07/20 | 1,063 | 1,063 | 1,049 | 1,053 | -10 | -0.9% | 83,900 |
2023/07/19 | 1,070 | 1,074 | 1,057 | 1,063 | +4 | +0.4% | 60,700 |
2023/07/18 | 1,052 | 1,061 | 1,051 | 1,059 | +13 | +1.2% | 42,900 |
2023/07/14 | 1,053 | 1,056 | 1,043 | 1,046 | -7 | -0.7% | 42,900 |
151~
200
件表示中 / 3452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 | 113,500円 | +1.6% | +23.0% | 4.14% | 14.14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 | 100,500円 | +13.2% | +15.5% | 3.58% | 11.43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 | 574,000円 | +6.7% | -0.4% | 3.07% | 10.63倍 | 1.33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 | 129,400円 | +1.7% | -30.9% | 4.02% | 14.45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