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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,064 | 1,068 | 1,047 | 1,047 | -15 | -1.4% | 49,600 |
| 2025/02/14 | 1,068 | 1,068 | 1,057 | 1,062 | -16 | -1.5% | 53,900 |
| 2025/02/13 | 1,068 | 1,082 | 1,068 | 1,078 | +11 | +1% | 59,600 |
| 2025/02/12 | 1,055 | 1,068 | 1,055 | 1,067 | +8 | +0.8% | 55,100 |
| 2025/02/10 | 1,042 | 1,063 | 1,039 | 1,059 | +17 | +1.6% | 90,700 |
| 2025/02/07 | 1,069 | 1,083 | 1,026 | 1,042 | -22 | -2.1% | 196,100 |
| 2025/02/06 | 1,057 | 1,065 | 1,055 | 1,064 | +10 | +0.9% | 45,900 |
| 2025/02/05 | 1,049 | 1,061 | 1,049 | 1,054 | +7 | +0.7% | 78,100 |
| 2025/02/04 | 1,068 | 1,068 | 1,047 | 1,047 | -17 | -1.6% | 79,400 |
| 2025/02/03 | 1,083 | 1,089 | 1,059 | 1,064 | +2 | +0.2% | 271,000 |
| 2025/01/31 | 1,054 | 1,062 | 1,048 | 1,062 | +17 | +1.6% | 137,500 |
| 2025/01/30 | 1,041 | 1,055 | 1,027 | 1,045 | +34 | +3.4% | 179,400 |
| 2025/01/29 | 1,015 | 1,015 | 1,008 | 1,011 | +4 | +0.4% | 48,500 |
| 2025/01/28 | 1,013 | 1,015 | 1,005 | 1,007 | -6 | -0.6% | 44,000 |
| 2025/01/27 | 1,017 | 1,019 | 1,011 | 1,013 | +2 | +0.2% | 51,900 |
| 2025/01/24 | 1,005 | 1,014 | 1,005 | 1,011 | +6 | +0.6% | 43,800 |
| 2025/01/23 | 1,001 | 1,008 | 1,001 | 1,005 | -2 | -0.2% | 36,700 |
| 2025/01/22 | 999 | 1,007 | 996 | 1,007 | +12 | +1.2% | 52,600 |
| 2025/01/21 | 997 | 999 | 993 | 995 | +1 | +0.1% | 17,400 |
| 2025/01/20 | 987 | 996 | 986 | 994 | +9 | +0.9% | 41,300 |
| 2025/01/17 | 980 | 986 | 976 | 985 | +3 | +0.3% | 68,700 |
| 2025/01/16 | 992 | 992 | 982 | 982 | -11 | -1.1% | 51,200 |
| 2025/01/15 | 990 | 993 | 989 | 993 | ±0 | ±0% | 28,300 |
| 2025/01/14 | 990 | 993 | 985 | 993 | -1 | -0.1% | 59,900 |
| 2025/01/10 | 990 | 997 | 988 | 994 | +2 | +0.2% | 28,100 |
| 2025/01/09 | 996 | 997 | 990 | 992 | -4 | -0.4% | 85,000 |
| 2025/01/08 | 1,001 | 1,002 | 994 | 996 | -7 | -0.7% | 62,800 |
| 2025/01/07 | 1,004 | 1,004 | 998 | 1,003 | +2 | +0.2% | 48,000 |
| 2025/01/06 | 1,003 | 1,005 | 997 | 1,001 | ±0 | ±0% | 45,700 |
| 2024/12/30 | 1,004 | 1,007 | 998 | 1,001 | -6 | -0.6% | 68,500 |
| 2024/12/27 | 998 | 1,007 | 991 | 1,007 | +17 | +1.7% | 72,800 |
| 2024/12/26 | 983 | 990 | 983 | 990 | +5 | +0.5% | 64,500 |
| 2024/12/25 | 987 | 987 | 976 | 985 | +3 | +0.3% | 68,500 |
| 2024/12/24 | 977 | 982 | 972 | 982 | +6 | +0.6% | 90,000 |
| 2024/12/23 | 974 | 976 | 972 | 976 | +3 | +0.3% | 52,200 |
| 2024/12/20 | 976 | 976 | 972 | 973 | ±0 | ±0% | 40,100 |
| 2024/12/19 | 972 | 977 | 971 | 973 | -5 | -0.5% | 54,500 |
| 2024/12/18 | 980 | 982 | 976 | 978 | -3 | -0.3% | 49,700 |
| 2024/12/17 | 991 | 991 | 981 | 981 | -8 | -0.8% | 47,900 |
| 2024/12/16 | 989 | 992 | 985 | 989 | -2 | -0.2% | 49,400 |
| 2024/12/13 | 984 | 992 | 982 | 991 | +5 | +0.5% | 46,000 |
| 2024/12/12 | 989 | 993 | 984 | 986 | +1 | +0.1% | 105,200 |
| 2024/12/11 | 982 | 985 | 976 | 985 | +4 | +0.4% | 65,000 |
| 2024/12/10 | 985 | 987 | 981 | 981 | -7 | -0.7% | 46,400 |
| 2024/12/09 | 981 | 988 | 980 | 988 | +9 | +0.9% | 37,500 |
| 2024/12/06 | 990 | 990 | 976 | 979 | -7 | -0.7% | 87,400 |
| 2024/12/05 | 990 | 990 | 985 | 986 | +2 | +0.2% | 31,200 |
| 2024/12/04 | 998 | 998 | 982 | 984 | -11 | -1.1% | 66,400 |
| 2024/12/03 | 995 | 998 | 991 | 995 | +6 | +0.6% | 46,000 |
| 2024/12/02 | 988 | 992 | 987 | 989 | -2 | -0.2% | 44,400 |
51～
100
件表示中 / 3691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 | 105,100円 | -9.6% | -29.5% | 4.57% | 24.38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 | 522,000円 | +0.3% | -20.8% | 3.83% | 10.05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 | 164,700円 | +10.9% | +105.1% | 2.73% | 11.35倍 | 1.09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 | 47,700円 | -18.9% | - | 4.61% | 14.61倍 | 0.56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 | 159,900円 | +17.2% | +50.9% | 3.75% | 8.42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
