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 |
---|---|---|---|---|---|---|---|
2020/05/18 | 556 | 560 | 553 | 559 | +4 | +0.7% | 195,100 |
2020/05/15 | 559 | 560 | 548 | 555 | +4 | +0.7% | 154,700 |
2020/05/14 | 560 | 567 | 551 | 551 | -6 | -1.1% | 218,400 |
2020/05/13 | 550 | 559 | 550 | 557 | +1 | +0.2% | 162,400 |
2020/05/12 | 572 | 573 | 554 | 556 | -13 | -2.3% | 287,900 |
2020/05/11 | 557 | 571 | 551 | 569 | +19 | +3.5% | 228,100 |
2020/05/08 | 552 | 565 | 543 | 550 | ±0 | ±0% | 269,800 |
2020/05/07 | 530 | 550 | 529 | 550 | +18 | +3.4% | 248,600 |
2020/05/01 | 524 | 535 | 523 | 532 | +5 | +0.9% | 119,500 |
2020/04/30 | 533 | 538 | 525 | 527 | +4 | +0.8% | 361,600 |
2020/04/28 | 528 | 538 | 518 | 523 | -7 | -1.3% | 1,168,100 |
2020/04/27 | 522 | 538 | 518 | 530 | +13 | +2.5% | 356,500 |
2020/04/24 | 522 | 523 | 510 | 517 | -1 | -0.2% | 276,500 |
2020/04/23 | 515 | 521 | 512 | 518 | +8 | +1.6% | 296,200 |
2020/04/22 | 507 | 516 | 502 | 510 | +2 | +0.4% | 250,800 |
2020/04/21 | 504 | 511 | 500 | 508 | +1 | +0.2% | 312,300 |
2020/04/20 | 509 | 516 | 505 | 507 | +3 | +0.6% | 285,300 |
2020/04/17 | 506 | 517 | 503 | 504 | -2 | -0.4% | 254,700 |
2020/04/16 | 488 | 506 | 488 | 506 | +20 | +4.1% | 383,200 |
2020/04/15 | 510 | 510 | 484 | 486 | -31 | -6% | 660,000 |
2020/04/14 | 540 | 540 | 509 | 517 | -41 | -7.3% | 725,200 |
2020/04/13 | 583 | 584 | 558 | 558 | -15 | -2.6% | 230,300 |
2020/04/10 | 566 | 575 | 556 | 573 | +6 | +1.1% | 219,000 |
2020/04/09 | 564 | 575 | 558 | 567 | +8 | +1.4% | 180,000 |
2020/04/08 | 555 | 571 | 550 | 559 | +6 | +1.1% | 540,200 |
2020/04/07 | 538 | 553 | 533 | 553 | +21 | +3.9% | 294,600 |
2020/04/06 | 513 | 537 | 506 | 532 | +20 | +3.9% | 283,700 |
2020/04/03 | 507 | 521 | 504 | 512 | +1 | +0.2% | 97,000 |
2020/04/02 | 513 | 524 | 510 | 511 | -11 | -2.1% | 126,500 |
2020/04/01 | 524 | 544 | 517 | 522 | -9 | -1.7% | 180,700 |
2020/03/31 | 543 | 555 | 523 | 531 | -8 | -1.5% | 283,800 |
2020/03/30 | 524 | 540 | 514 | 539 | -5 | -0.9% | 233,100 |
2020/03/27 | 524 | 544 | 516 | 544 | +30 | +5.8% | 259,600 |
2020/03/26 | 505 | 519 | 493 | 514 | -5 | -1% | 239,500 |
2020/03/25 | 507 | 519 | 497 | 519 | +23 | +4.6% | 262,000 |
2020/03/24 | 488 | 498 | 482 | 496 | +28 | +6% | 296,100 |
2020/03/23 | 475 | 479 | 434 | 468 | ±0 | ±0% | 401,700 |
2020/03/19 | 480 | 500 | 462 | 468 | +12 | +2.6% | 536,000 |
2020/03/18 | 467 | 482 | 454 | 456 | -11 | -2.4% | 472,000 |
2020/03/17 | 410 | 474 | 405 | 467 | +49 | +11.7% | 676,500 |
2020/03/16 | 431 | 446 | 418 | 418 | -9 | -2.1% | 621,100 |
2020/03/13 | 408 | 437 | 406 | 427 | -25 | -5.5% | 599,000 |
2020/03/12 | 476 | 478 | 446 | 452 | -28 | -5.8% | 524,400 |
2020/03/11 | 486 | 504 | 480 | 480 | -7 | -1.4% | 376,000 |
2020/03/10 | 461 | 494 | 447 | 487 | +10 | +2.1% | 436,600 |
2020/03/09 | 491 | 493 | 466 | 477 | -23 | -4.6% | 678,700 |
2020/03/06 | 511 | 515 | 497 | 500 | -17 | -3.3% | 360,100 |
2020/03/05 | 528 | 529 | 515 | 517 | +2 | +0.4% | 269,000 |
2020/03/04 | 503 | 521 | 503 | 515 | +8 | +1.6% | 308,500 |
2020/03/03 | 529 | 532 | 507 | 507 | -10 | -1.9% | 276,400 |
1001~
1050
件表示中 / 1289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 | 45,600円 | -12.5% | - | 4.82% | - | 0.53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 |
第一建設 | 216,100円 | -7.4% | -7.2% | 3.70% | 15.66倍 | 0.59倍 |
|
JR東日本系。線路工事など同社依存度約7割。非鉄道も強化。関東、信越、東北地盤。好財務 |
日本電技 | 538,000円 | +6.7% | -0.4% | 3.27% | 9.96倍 | 1.24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 |
不動テトラ | 256,400円 | +5.2% | +5.2% | 2.34% | 18.59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 |
テクノ菱和 | 182,800円 | +1.1% | -15.8% | 2.84% | 10.39倍 | 0.78倍 |
|
空調工事中堅。三菱重工の冷熱機器販売併営。医薬品工場向け注力。東南アジアへの展開加速 |
市場注目の銘柄
チャート関連のコラム