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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 881 | 891 | 881 | 889 | +10 | +1.1% | 71,500 |
| 2022/11/17 | 875 | 889 | 875 | 879 | -2 | -0.2% | 43,400 |
| 2022/11/16 | 880 | 886 | 876 | 881 | -3 | -0.3% | 34,300 |
| 2022/11/15 | 880 | 886 | 870 | 884 | +5 | +0.6% | 119,600 |
| 2022/11/14 | 905 | 905 | 879 | 879 | -20 | -2.2% | 67,600 |
| 2022/11/11 | 920 | 920 | 892 | 899 | -11 | -1.2% | 99,400 |
| 2022/11/10 | 913 | 914 | 900 | 910 | -4 | -0.4% | 80,200 |
| 2022/11/09 | 917 | 919 | 910 | 914 | -3 | -0.3% | 58,700 |
| 2022/11/08 | 910 | 930 | 891 | 917 | +10 | +1.1% | 224,600 |
| 2022/11/07 | 891 | 913 | 883 | 907 | +52 | +6.1% | 259,200 |
| 2022/11/04 | 853 | 864 | 852 | 855 | -5 | -0.6% | 83,800 |
| 2022/11/02 | 865 | 871 | 857 | 860 | -7 | -0.8% | 91,700 |
| 2022/11/01 | 872 | 877 | 866 | 867 | -9 | -1% | 54,600 |
| 2022/10/31 | 875 | 881 | 871 | 876 | +7 | +0.8% | 59,000 |
| 2022/10/28 | 872 | 885 | 865 | 869 | -4 | -0.5% | 414,200 |
| 2022/10/27 | 880 | 884 | 871 | 873 | -10 | -1.1% | 104,300 |
| 2022/10/26 | 881 | 885 | 876 | 883 | +3 | +0.3% | 89,400 |
| 2022/10/25 | 893 | 895 | 880 | 880 | -5 | -0.6% | 75,200 |
| 2022/10/24 | 894 | 894 | 884 | 885 | -3 | -0.3% | 62,700 |
| 2022/10/21 | 890 | 894 | 886 | 888 | -7 | -0.8% | 71,800 |
| 2022/10/20 | 894 | 895 | 881 | 895 | -5 | -0.6% | 99,500 |
| 2022/10/19 | 914 | 915 | 897 | 900 | -9 | -1% | 68,200 |
| 2022/10/18 | 926 | 926 | 909 | 909 | -2 | -0.2% | 64,100 |
| 2022/10/17 | 920 | 921 | 908 | 911 | -7 | -0.8% | 58,600 |
| 2022/10/14 | 925 | 930 | 915 | 918 | +14 | +1.5% | 157,300 |
| 2022/10/13 | 920 | 926 | 899 | 904 | -20 | -2.2% | 181,900 |
| 2022/10/12 | 925 | 933 | 915 | 924 | -1 | -0.1% | 80,800 |
| 2022/10/11 | 941 | 947 | 918 | 925 | -22 | -2.3% | 190,100 |
| 2022/10/07 | 941 | 952 | 933 | 947 | +6 | +0.6% | 89,300 |
| 2022/10/06 | 938 | 953 | 938 | 941 | +4 | +0.4% | 66,800 |
| 2022/10/05 | 953 | 966 | 907 | 937 | -10 | -1.1% | 145,700 |
| 2022/10/04 | 935 | 947 | 931 | 947 | +23 | +2.5% | 78,900 |
| 2022/10/03 | 899 | 924 | 899 | 924 | +30 | +3.4% | 125,200 |
| 2022/09/30 | 937 | 943 | 875 | 894 | -54 | -5.7% | 332,100 |
| 2022/09/29 | 942 | 951 | 935 | 948 | -2 | -0.2% | 101,600 |
| 2022/09/28 | 965 | 965 | 944 | 950 | -12 | -1.2% | 154,900 |
| 2022/09/27 | 962 | 970 | 958 | 962 | +3 | +0.3% | 73,900 |
| 2022/09/26 | 975 | 975 | 956 | 959 | -10 | -1% | 134,900 |
| 2022/09/22 | 968 | 969 | 961 | 969 | +1 | +0.1% | 90,100 |
| 2022/09/21 | 970 | 977 | 960 | 968 | -1 | -0.1% | 125,300 |
| 2022/09/20 | 945 | 969 | 942 | 969 | +34 | +3.6% | 145,600 |
| 2022/09/16 | 939 | 943 | 934 | 935 | -6 | -0.6% | 69,300 |
| 2022/09/15 | 941 | 945 | 933 | 941 | +4 | +0.4% | 47,600 |
| 2022/09/14 | 930 | 942 | 926 | 937 | -2 | -0.2% | 83,300 |
| 2022/09/13 | 937 | 947 | 933 | 939 | +2 | +0.2% | 91,000 |
| 2022/09/12 | 941 | 941 | 933 | 937 | ±0 | ±0% | 64,800 |
| 2022/09/09 | 936 | 942 | 934 | 937 | +1 | +0.1% | 81,100 |
| 2022/09/08 | 928 | 939 | 927 | 936 | +15 | +1.6% | 92,700 |
| 2022/09/07 | 915 | 922 | 913 | 921 | +7 | +0.8% | 81,300 |
| 2022/09/06 | 910 | 918 | 905 | 914 | +4 | +0.4% | 81,400 |
601～
650
件表示中 / 3692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 | 105,000円 | -9.6% | -29.5% | 4.57% | 24.36倍 | 1.33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 |
| 福田組 | 520,000円 | +0.3% | -20.8% | 3.85% | 10.01倍 | 0.51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 |
| ヤマト | 163,500円 | +10.9% | +105.1% | 2.75% | 11.26倍 | 1.08倍 |
|
空調・衛生等の管工事主力。水質保全技術、配管の工場生産化に独自性。群馬など関東に営業基盤 |
| 日本国土 | 47,800円 | -18.9% | - | 4.60% | 14.64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 |
| 日リーテック | 159,700円 | +17.2% | +50.9% | 3.76% | 8.41倍 | 0.67倍 |
|
総合電気設備工事。０９年に千歳電工と保安工業が合併、ＪＲ東日本依存大。電力向け等も展開 |
市場注目の銘柄
チャート関連のコラム
