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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/05/22 | 480 | 483 | 477 | 480 | -2 | -0.4% | 144,700 |
| 2025/05/21 | 480 | 484 | 479 | 482 | +4 | +0.8% | 294,400 |
| 2025/05/20 | 484 | 485 | 478 | 478 | -4 | -0.8% | 234,900 |
| 2025/05/19 | 481 | 483 | 477 | 482 | ±0 | ±0% | 222,100 |
| 2025/05/16 | 484 | 485 | 482 | 482 | -1 | -0.2% | 112,500 |
| 2025/05/15 | 485 | 487 | 483 | 483 | -3 | -0.6% | 160,200 |
| 2025/05/14 | 487 | 490 | 483 | 486 | -1 | -0.2% | 184,700 |
| 2025/05/13 | 491 | 494 | 486 | 487 | -1 | -0.2% | 199,900 |
| 2025/05/12 | 485 | 490 | 484 | 488 | +3 | +0.6% | 142,700 |
| 2025/05/09 | 480 | 486 | 480 | 485 | +6 | +1.3% | 145,500 |
| 2025/05/08 | 480 | 481 | 476 | 479 | -1 | -0.2% | 131,200 |
| 2025/05/07 | 478 | 481 | 477 | 480 | +2 | +0.4% | 204,600 |
| 2025/05/02 | 477 | 481 | 477 | 478 | +1 | +0.2% | 130,100 |
| 2025/05/01 | 482 | 482 | 477 | 477 | -4 | -0.8% | 136,900 |
| 2025/04/30 | 482 | 482 | 477 | 481 | -1 | -0.2% | 149,900 |
| 2025/04/28 | 479 | 483 | 479 | 482 | +3 | +0.6% | 215,200 |
| 2025/04/25 | 479 | 480 | 476 | 479 | +4 | +0.8% | 140,300 |
| 2025/04/24 | 479 | 479 | 475 | 475 | ±0 | ±0% | 234,600 |
| 2025/04/23 | 477 | 477 | 473 | 475 | +2 | +0.4% | 135,200 |
| 2025/04/22 | 470 | 473 | 468 | 473 | +4 | +0.9% | 106,200 |
51～
100
件表示中 / 1596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 | 51,900円 | +6.2% | +49.1% | 4.24% | 20.67倍 | 0.62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 |
| 銭高組 | 673,000円 | +3.7% | -36.6% | 1.78% | 30.12倍 | 0.50倍 |
|
１７０５年創業、関西本拠の老舗中堅ゼネコン。官民比率は３対７、マンション比率約１割 |
| 北電事 | 156,700円 | +9.7% | -8.9% | 2.81% | 15.31倍 | 1.01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 |
| 松井建 | 145,400円 | -2.3% | +11.9% | 3.65% | 13.92倍 | 0.83倍 |
|
１５８６年創業、社寺建築で優れた技術。学校や病院、住宅など民間建築が中心。太陽光発電も |
| 不動テトラ | 268,100円 | +12.1% | +18.8% | 2.61% | 15.31倍 | 1.19倍 |
|
土木は陸上と海洋の両面で展開。地盤改良と２本柱。米国に地盤改良子会社。独自工法に強み |
市場注目の銘柄
チャート関連のコラム
