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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/29 | 991 | 996 | 991 | 991 | -4 | -0.4% | 26,800 |
| 2024/11/28 | 989 | 995 | 988 | 995 | +5 | +0.5% | 18,400 |
| 2024/11/27 | 1,001 | 1,001 | 986 | 990 | -9 | -0.9% | 51,500 |
| 2024/11/26 | 1,002 | 1,002 | 993 | 999 | +2 | +0.2% | 40,200 |
| 2024/11/25 | 1,005 | 1,007 | 997 | 997 | -7 | -0.7% | 69,000 |
| 2024/11/22 | 999 | 1,004 | 997 | 1,004 | +10 | +1% | 35,300 |
| 2024/11/21 | 996 | 1,004 | 994 | 994 | -2 | -0.2% | 48,000 |
| 2024/11/20 | 996 | 1,001 | 995 | 996 | +1 | +0.1% | 41,200 |
| 2024/11/19 | 996 | 1,000 | 994 | 995 | -1 | -0.1% | 31,000 |
| 2024/11/18 | 990 | 996 | 990 | 996 | +8 | +0.8% | 29,500 |
| 2024/11/15 | 989 | 991 | 985 | 988 | +4 | +0.4% | 36,000 |
| 2024/11/14 | 995 | 995 | 984 | 984 | -7 | -0.7% | 70,200 |
| 2024/11/13 | 997 | 997 | 990 | 991 | -6 | -0.6% | 67,800 |
| 2024/11/12 | 1,000 | 1,003 | 991 | 997 | +2 | +0.2% | 58,400 |
| 2024/11/11 | 1,002 | 1,005 | 995 | 995 | -7 | -0.7% | 74,500 |
| 2024/11/08 | 1,032 | 1,041 | 1,001 | 1,002 | -30 | -2.9% | 109,200 |
| 2024/11/07 | 1,027 | 1,032 | 1,018 | 1,032 | +8 | +0.8% | 71,600 |
| 2024/11/06 | 1,023 | 1,026 | 1,016 | 1,024 | +3 | +0.3% | 40,900 |
| 2024/11/05 | 1,022 | 1,023 | 1,005 | 1,021 | +3 | +0.3% | 54,000 |
| 2024/11/01 | 1,021 | 1,022 | 1,014 | 1,018 | -3 | -0.3% | 18,000 |
| 2024/10/31 | 1,020 | 1,024 | 1,017 | 1,021 | -1 | -0.1% | 21,100 |
| 2024/10/30 | 1,012 | 1,022 | 1,011 | 1,022 | +12 | +1.2% | 94,900 |
| 2024/10/29 | 1,005 | 1,014 | 1,005 | 1,010 | +1 | +0.1% | 13,900 |
| 2024/10/28 | 1,000 | 1,011 | 996 | 1,009 | +15 | +1.5% | 30,700 |
| 2024/10/25 | 1,010 | 1,010 | 992 | 994 | -8 | -0.8% | 53,800 |
| 2024/10/24 | 1,000 | 1,005 | 995 | 1,002 | +1 | +0.1% | 48,200 |
| 2024/10/23 | 1,003 | 1,008 | 999 | 1,001 | -2 | -0.2% | 47,400 |
| 2024/10/22 | 1,017 | 1,017 | 1,003 | 1,003 | -17 | -1.7% | 57,100 |
| 2024/10/21 | 1,019 | 1,024 | 1,019 | 1,020 | +2 | +0.2% | 16,000 |
| 2024/10/18 | 1,022 | 1,023 | 1,018 | 1,018 | -1 | -0.1% | 14,400 |
| 2024/10/17 | 1,025 | 1,027 | 1,019 | 1,019 | -4 | -0.4% | 24,700 |
| 2024/10/16 | 1,020 | 1,029 | 1,018 | 1,023 | ±0 | ±0% | 54,100 |
| 2024/10/15 | 1,025 | 1,030 | 1,023 | 1,023 | ±0 | ±0% | 26,600 |
| 2024/10/11 | 1,019 | 1,025 | 1,017 | 1,023 | -1 | -0.1% | 26,900 |
| 2024/10/10 | 1,025 | 1,025 | 1,015 | 1,024 | +4 | +0.4% | 21,600 |
| 2024/10/09 | 1,029 | 1,029 | 1,018 | 1,020 | -4 | -0.4% | 28,400 |
| 2024/10/08 | 1,035 | 1,036 | 1,021 | 1,024 | -15 | -1.4% | 51,500 |
151～
200
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
