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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,027 | 1,032 | 1,023 | 1,029 | +1 | +0.1% | 29,400 |
| 2025/05/21 | 1,031 | 1,034 | 1,028 | 1,028 | -3 | -0.3% | 31,500 |
| 2025/05/20 | 1,041 | 1,044 | 1,031 | 1,031 | -10 | -1% | 27,800 |
| 2025/05/19 | 1,041 | 1,042 | 1,037 | 1,041 | -2 | -0.2% | 41,700 |
| 2025/05/16 | 1,040 | 1,047 | 1,035 | 1,043 | +6 | +0.6% | 33,900 |
| 2025/05/15 | 1,041 | 1,044 | 1,034 | 1,037 | -7 | -0.7% | 36,400 |
| 2025/05/14 | 1,054 | 1,054 | 1,040 | 1,044 | -8 | -0.8% | 39,400 |
| 2025/05/13 | 1,081 | 1,081 | 1,052 | 1,052 | -29 | -2.7% | 55,400 |
| 2025/05/12 | 1,063 | 1,083 | 1,063 | 1,081 | +21 | +2% | 78,300 |
| 2025/05/09 | 1,058 | 1,064 | 1,040 | 1,060 | +5 | +0.5% | 75,400 |
| 2025/05/08 | 1,051 | 1,055 | 1,042 | 1,055 | +4 | +0.4% | 25,200 |
| 2025/05/07 | 1,050 | 1,054 | 1,044 | 1,051 | +1 | +0.1% | 43,000 |
| 2025/05/02 | 1,050 | 1,055 | 1,045 | 1,050 | -1 | -0.1% | 39,500 |
| 2025/05/01 | 1,045 | 1,055 | 1,040 | 1,051 | +8 | +0.8% | 53,100 |
| 2025/04/30 | 1,041 | 1,045 | 1,036 | 1,043 | -2 | -0.2% | 45,500 |
| 2025/04/28 | 1,050 | 1,051 | 1,045 | 1,045 | +1 | +0.1% | 48,900 |
| 2025/04/25 | 1,045 | 1,047 | 1,039 | 1,044 | -1 | -0.1% | 33,800 |
| 2025/04/24 | 1,060 | 1,060 | 1,040 | 1,045 | -14 | -1.3% | 36,400 |
| 2025/04/23 | 1,051 | 1,060 | 1,049 | 1,059 | +13 | +1.2% | 56,100 |
| 2025/04/22 | 1,043 | 1,046 | 1,041 | 1,046 | +4 | +0.4% | 31,200 |
| 2025/04/21 | 1,034 | 1,042 | 1,033 | 1,042 | +10 | +1% | 43,600 |
| 2025/04/18 | 1,017 | 1,032 | 1,013 | 1,032 | +22 | +2.2% | 41,200 |
| 2025/04/17 | 1,004 | 1,012 | 1,004 | 1,010 | +6 | +0.6% | 38,400 |
| 2025/04/16 | 1,003 | 1,010 | 1,003 | 1,004 | +4 | +0.4% | 18,500 |
| 2025/04/15 | 1,015 | 1,015 | 1,000 | 1,000 | -12 | -1.2% | 20,500 |
| 2025/04/14 | 1,009 | 1,013 | 1,003 | 1,012 | +8 | +0.8% | 34,900 |
| 2025/04/11 | 984 | 1,005 | 975 | 1,004 | +7 | +0.7% | 73,700 |
| 2025/04/10 | 1,005 | 1,007 | 988 | 997 | +30 | +3.1% | 65,700 |
| 2025/04/09 | 965 | 977 | 957 | 967 | -13 | -1.3% | 70,800 |
| 2025/04/08 | 967 | 990 | 965 | 980 | +43 | +4.6% | 73,700 |
| 2025/04/07 | 926 | 956 | 909 | 937 | -47 | -4.8% | 254,400 |
| 2025/04/04 | 990 | 996 | 970 | 984 | -27 | -2.7% | 185,500 |
| 2025/04/03 | 1,000 | 1,014 | 996 | 1,011 | -10 | -1% | 74,700 |
| 2025/04/02 | 1,029 | 1,030 | 1,020 | 1,021 | -8 | -0.8% | 41,700 |
| 2025/04/01 | 1,037 | 1,038 | 1,027 | 1,029 | -1 | -0.1% | 49,100 |
| 2025/03/31 | 1,036 | 1,042 | 1,022 | 1,030 | -23 | -2.2% | 95,700 |
| 2025/03/28 | 1,050 | 1,059 | 1,047 | 1,053 | -27 | -2.5% | 54,400 |
| 2025/03/27 | 1,070 | 1,080 | 1,067 | 1,080 | +10 | +0.9% | 63,500 |
| 2025/03/26 | 1,063 | 1,070 | 1,058 | 1,070 | +5 | +0.5% | 51,000 |
| 2025/03/25 | 1,065 | 1,067 | 1,059 | 1,065 | +2 | +0.2% | 41,500 |
| 2025/03/24 | 1,069 | 1,069 | 1,057 | 1,063 | -2 | -0.2% | 36,400 |
| 2025/03/21 | 1,065 | 1,067 | 1,060 | 1,065 | +1 | +0.1% | 44,800 |
| 2025/03/19 | 1,055 | 1,064 | 1,055 | 1,064 | +14 | +1.3% | 36,900 |
| 2025/03/18 | 1,055 | 1,056 | 1,050 | 1,050 | +1 | +0.1% | 35,300 |
| 2025/03/17 | 1,050 | 1,054 | 1,046 | 1,049 | +7 | +0.7% | 40,200 |
| 2025/03/14 | 1,037 | 1,047 | 1,036 | 1,042 | ±0 | ±0% | 43,600 |
| 2025/03/13 | 1,033 | 1,042 | 1,032 | 1,042 | +6 | +0.6% | 44,200 |
| 2025/03/12 | 1,030 | 1,036 | 1,028 | 1,036 | +2 | +0.2% | 64,600 |
| 2025/03/11 | 1,038 | 1,038 | 1,023 | 1,034 | -11 | -1.1% | 62,100 |
| 2025/03/10 | 1,054 | 1,056 | 1,042 | 1,045 | -9 | -0.9% | 64,600 |
51～
100
件表示中 / 3754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 | 120,300円 | +13.1% | +32.8% | 4.07% | 15.00倍 | 1.46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 |
| オリエ白石 | 39,600円 | +2.2% | -22.6% | 3.66% | 18.17倍 | 0.99倍 |
|
コンクリ橋、鋼橋を手がける橋梁の総合建設。ケーソン工事でシェア７割。伊藤忠が筆頭株主 |
| 日リーテック | 202,900円 | +5.3% | +0.8% | 4.04% | 11.96倍 | 0.79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 |
| ヤマト | 186,400円 | -0.3% | -12.9% | 2.52% | 10.98倍 | 1.01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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
