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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 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 |
| 2010/07/09 | 58 | 58 | 55 | 55 | -1 | -1.8% | 173,000 |
| 2010/07/08 | 56 | 57 | 56 | 56 | +1 | +1.8% | 183,000 |
| 2010/07/07 | 56 | 57 | 55 | 55 | -1 | -1.8% | 163,000 |
| 2010/07/06 | 55 | 56 | 54 | 56 | +2 | +3.7% | 183,000 |
| 2010/07/05 | 53 | 55 | 53 | 54 | +1 | +1.9% | 148,000 |
| 2010/07/02 | 53 | 54 | 53 | 53 | ±0 | ±0% | 101,000 |
| 2010/07/01 | 53 | 54 | 52 | 53 | -1 | -1.9% | 204,000 |
| 2010/06/30 | 55 | 55 | 54 | 54 | -2 | -3.6% | 260,000 |
| 2010/06/29 | 57 | 59 | 56 | 56 | -1 | -1.8% | 271,000 |
| 2010/06/28 | 59 | 59 | 57 | 57 | -1 | -1.7% | 183,000 |
3351～
3400
件表示中 / 3458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 | 111,800円 | +1.6% | +22.8% | 4.29% | 12.96倍 | 1.38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 |
| ＰＳ三菱 | 102,300円 | -1.8% | -1.8% | 4.30% | 9.54倍 | 0.91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 |
| 日本国土 | 50,400円 | -9.9% | - | 4.37% | - | 0.58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 |
| 東京エネシス | 133,100円 | +1.7% | -30.9% | 3.91% | 14.85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 |
| 日本電技 | 547,000円 | +6.7% | -0.4% | 3.22% | 10.13倍 | 1.26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 |
市場注目の銘柄
チャート関連のコラム
