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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 62 | 62 | 61 | 62 | ±0 | ±0% | 121,000 |
| 2010/06/16 | 63 | 63 | 61 | 62 | +1 | +1.6% | 212,000 |
| 2010/06/15 | 63 | 64 | 61 | 61 | -1 | -1.6% | 163,000 |
| 2010/06/14 | 60 | 64 | 60 | 62 | +2 | +3.3% | 532,000 |
| 2010/06/11 | 60 | 60 | 59 | 60 | +2 | +3.4% | 227,000 |
| 2010/06/10 | 59 | 59 | 58 | 58 | ±0 | ±0% | 352,000 |
| 2010/06/09 | 60 | 60 | 58 | 58 | -1 | -1.7% | 182,000 |
| 2010/06/08 | 58 | 61 | 58 | 59 | ±0 | ±0% | 191,000 |
| 2010/06/07 | 61 | 61 | 59 | 59 | -3 | -4.8% | 251,000 |
| 2010/06/04 | 64 | 65 | 61 | 62 | -2 | -3.1% | 891,000 |
| 2010/06/03 | 62 | 65 | 61 | 64 | +4 | +6.7% | 2,200,000 |
| 2010/06/02 | 62 | 62 | 60 | 60 | -2 | -3.2% | 168,000 |
| 2010/06/01 | 61 | 62 | 60 | 62 | +1 | +1.6% | 291,000 |
| 2010/05/31 | 60 | 61 | 59 | 61 | +1 | +1.7% | 201,000 |
| 2010/05/28 | 62 | 63 | 60 | 60 | -2 | -3.2% | 432,000 |
| 2010/05/27 | 58 | 62 | 58 | 62 | +3 | +5.1% | 450,000 |
| 2010/05/26 | 57 | 59 | 56 | 59 | +2 | +3.5% | 818,000 |
| 2010/05/25 | 58 | 59 | 57 | 57 | -3 | -5% | 1,521,000 |
| 2010/05/24 | 63 | 63 | 57 | 60 | +7 | +13.2% | 9,643,000 |
| 2010/05/21 | 50 | 53 | 50 | 53 | -2 | -3.6% | 897,000 |
| 2010/05/20 | 54 | 56 | 54 | 55 | -1 | -1.8% | 278,000 |
| 2010/05/19 | 51 | 56 | 51 | 56 | ±0 | ±0% | 843,000 |
| 2010/05/18 | 61 | 61 | 56 | 56 | -5 | -8.2% | 516,000 |
| 2010/05/17 | 61 | 64 | 61 | 61 | -4 | -6.2% | 646,000 |
| 2010/05/14 | 65 | 67 | 64 | 65 | -1 | -1.5% | 391,000 |
| 2010/05/13 | 65 | 68 | 64 | 66 | +2 | +3.1% | 1,120,000 |
| 2010/05/12 | 64 | 65 | 60 | 64 | ±0 | ±0% | 1,370,000 |
| 2010/05/11 | 67 | 68 | 63 | 64 | ±0 | ±0% | 999,000 |
| 2010/05/10 | 59 | 64 | 59 | 64 | +5 | +8.5% | 576,000 |
| 2010/05/07 | 59 | 63 | 58 | 59 | -5 | -7.8% | 1,503,000 |
| 2010/05/06 | 66 | 74 | 64 | 64 | -4 | -5.9% | 3,210,000 |
| 2010/04/30 | 68 | 68 | 66 | 68 | ±0 | ±0% | 345,000 |
| 2010/04/28 | 65 | 70 | 64 | 68 | ±0 | ±0% | 1,142,000 |
| 2010/04/27 | 68 | 69 | 65 | 68 | +1 | +1.5% | 2,400,000 |
| 2010/04/26 | 60 | 74 | 59 | 67 | +9 | +15.5% | 10,502,000 |
| 2010/04/23 | 58 | 59 | 57 | 58 | ±0 | ±0% | 315,000 |
| 2010/04/22 | 57 | 58 | 56 | 58 | -1 | -1.7% | 356,000 |
| 2010/04/21 | 55 | 60 | 55 | 59 | +4 | +7.3% | 1,010,000 |
| 2010/04/20 | 53 | 55 | 53 | 55 | +2 | +3.8% | 174,000 |
| 2010/04/19 | 55 | 55 | 53 | 53 | -3 | -5.4% | 391,000 |
| 2010/04/16 | 57 | 58 | 56 | 56 | -1 | -1.8% | 141,000 |
| 2010/04/15 | 57 | 58 | 56 | 57 | ±0 | ±0% | 205,000 |
| 2010/04/14 | 58 | 58 | 55 | 57 | ±0 | ±0% | 471,000 |
| 2010/04/13 | 59 | 59 | 56 | 57 | -2 | -3.4% | 446,000 |
| 2010/04/12 | 56 | 59 | 56 | 59 | +4 | +7.3% | 839,000 |
| 2010/04/09 | 55 | 55 | 54 | 55 | +1 | +1.9% | 430,000 |
| 2010/04/08 | 54 | 56 | 54 | 54 | ±0 | ±0% | 520,000 |
| 2010/04/07 | 53 | 54 | 53 | 54 | ±0 | ±0% | 334,000 |
| 2010/04/06 | 55 | 55 | 52 | 54 | ±0 | ±0% | 398,000 |
| 2010/04/05 | 53 | 55 | 52 | 54 | +2 | +3.8% | 698,000 |
3401～
3450
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% | 4.23% | 13.16倍 | 1.40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% | 10.62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% | 14.44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
