日本国土開発の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 469 | 478 | 469 | 478 | +10 | +2.1% | 287,600 |
| 2025/07/31 | 464 | 468 | 463 | 468 | +4 | +0.9% | 231,900 |
| 2025/07/30 | 460 | 465 | 460 | 464 | +5 | +1.1% | 139,900 |
| 2025/07/29 | 461 | 464 | 459 | 459 | -2 | -0.4% | 171,200 |
| 2025/07/28 | 462 | 464 | 461 | 461 | ±0 | ±0% | 131,400 |
| 2025/07/25 | 464 | 465 | 461 | 461 | -3 | -0.6% | 156,500 |
| 2025/07/24 | 459 | 464 | 458 | 464 | +6 | +1.3% | 219,800 |
| 2025/07/23 | 456 | 460 | 455 | 458 | +4 | +0.9% | 232,100 |
| 2025/07/22 | 458 | 459 | 454 | 454 | -5 | -1.1% | 230,000 |
| 2025/07/18 | 464 | 464 | 459 | 459 | -6 | -1.3% | 167,900 |
| 2025/07/17 | 461 | 465 | 458 | 465 | +4 | +0.9% | 306,000 |
| 2025/07/16 | 470 | 472 | 461 | 461 | -3 | -0.6% | 482,900 |
| 2025/07/15 | 490 | 504 | 464 | 464 | -24 | -4.9% | 1,065,800 |
| 2025/07/14 | 488 | 491 | 487 | 488 | +1 | +0.2% | 141,200 |
| 2025/07/11 | 483 | 488 | 483 | 487 | +5 | +1% | 156,800 |
| 2025/07/10 | 486 | 486 | 479 | 482 | -4 | -0.8% | 182,500 |
| 2025/07/09 | 479 | 486 | 478 | 486 | +7 | +1.5% | 284,500 |
| 2025/07/08 | 476 | 479 | 475 | 479 | +2 | +0.4% | 107,600 |
| 2025/07/07 | 476 | 479 | 476 | 477 | ±0 | ±0% | 161,500 |
| 2025/07/04 | 474 | 478 | 473 | 477 | +6 | +1.3% | 202,900 |
| 2025/07/03 | 473 | 474 | 470 | 471 | -1 | -0.2% | 115,400 |
| 2025/07/02 | 474 | 478 | 471 | 472 | -4 | -0.8% | 126,700 |
| 2025/07/01 | 473 | 477 | 473 | 476 | -1 | -0.2% | 98,400 |
| 2025/06/30 | 475 | 478 | 474 | 477 | +4 | +0.8% | 183,000 |
| 2025/06/27 | 471 | 476 | 471 | 473 | +1 | +0.2% | 182,700 |
| 2025/06/26 | 471 | 472 | 469 | 472 | +1 | +0.2% | 107,400 |
| 2025/06/25 | 473 | 474 | 467 | 471 | -1 | -0.2% | 180,400 |
| 2025/06/24 | 466 | 472 | 466 | 472 | +6 | +1.3% | 152,900 |
| 2025/06/23 | 466 | 466 | 461 | 466 | -1 | -0.2% | 88,000 |
| 2025/06/20 | 464 | 467 | 460 | 467 | +3 | +0.6% | 510,700 |
| 2025/06/19 | 465 | 466 | 460 | 464 | -1 | -0.2% | 131,800 |
| 2025/06/18 | 464 | 466 | 462 | 465 | +1 | +0.2% | 89,300 |
| 2025/06/17 | 465 | 466 | 462 | 464 | ±0 | ±0% | 81,200 |
| 2025/06/16 | 462 | 464 | 461 | 464 | +4 | +0.9% | 80,300 |
| 2025/06/13 | 459 | 460 | 458 | 460 | ±0 | ±0% | 120,700 |
| 2025/06/12 | 464 | 466 | 458 | 460 | -4 | -0.9% | 175,200 |
| 2025/06/11 | 467 | 467 | 463 | 464 | +1 | +0.2% | 103,800 |
| 2025/06/10 | 467 | 468 | 463 | 463 | -2 | -0.4% | 134,600 |
| 2025/06/09 | 470 | 472 | 465 | 465 | -6 | -1.3% | 128,300 |
| 2025/06/06 | 470 | 471 | 469 | 471 | +2 | +0.4% | 104,900 |
| 2025/06/05 | 472 | 473 | 469 | 469 | -3 | -0.6% | 112,300 |
| 2025/06/04 | 471 | 476 | 471 | 472 | ±0 | ±0% | 144,200 |
| 2025/06/03 | 469 | 472 | 465 | 472 | +1 | +0.2% | 237,400 |
| 2025/06/02 | 471 | 476 | 469 | 471 | +3 | +0.6% | 213,000 |
| 2025/05/30 | 470 | 471 | 467 | 468 | -2 | -0.4% | 234,200 |
| 2025/05/29 | 469 | 474 | 467 | 470 | -8 | -1.7% | 602,400 |
| 2025/05/28 | 480 | 482 | 477 | 478 | -2 | -0.4% | 812,700 |
| 2025/05/27 | 482 | 483 | 477 | 480 | -3 | -0.6% | 341,800 |
| 2025/05/26 | 480 | 485 | 477 | 483 | +1 | +0.2% | 362,100 |
| 2025/05/23 | 480 | 483 | 480 | 482 | +2 | +0.4% | 102,200 |
1～
50
件表示中 / 1566件
類似銘柄と比較する
現在ご覧いただいている「日本国土」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 |
|---|---|---|---|---|---|---|---|---|
| 日本国土 | 47,800円 | +6.2% | +49.1% | 4.60% | 19.04倍 | 0.57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 |
| 福田組 | 548,000円 | +0.3% | -20.8% | 3.65% | 10.55倍 | 0.54倍 |
|
新潟最大規模のゼネコン。県内土木主体から首都圏建築・開発へ展開。西日本でも事業拡大図る |
| 鉄建建設 | 325,500円 | -3.8% | +9.1% | 3.99% | 12.60倍 | 0.65倍 |
|
鉄道工事に強いが、道路・トンネル、集合住宅工事等も展開。ＪＲ東が追加出資し持分法会社化 |
| 北電事 | 136,600円 | +9.7% | -8.9% | 3.22% | 13.18倍 | 0.87倍 |
|
電気工事会社。北陸電力の子会社。北陸電向け売上高３割強。地盤の北陸から徐々に全国展開 |
| トヨコー | 294,900円 | +48.2% | +113.7% | 0.00% | 83.45倍 | 19.73倍 |
|
工場屋根の補修と屋外インフラのさび取りレーザー装置が２本柱。独自技術に強み。静岡拠点 |
市場注目の銘柄
チャート関連のコラム
