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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,047 | 1,047 | 1,035 | 1,039 | +2 | +0.2% | 34,700 |
| 2024/10/04 | 1,036 | 1,039 | 1,029 | 1,037 | -3 | -0.3% | 27,200 |
| 2024/10/03 | 1,045 | 1,047 | 1,036 | 1,040 | +8 | +0.8% | 42,400 |
| 2024/10/02 | 1,026 | 1,038 | 1,024 | 1,032 | +2 | +0.2% | 56,200 |
| 2024/10/01 | 1,033 | 1,033 | 1,024 | 1,030 | +4 | +0.4% | 44,400 |
| 2024/09/30 | 1,010 | 1,031 | 1,006 | 1,026 | ±0 | ±0% | 96,800 |
| 2024/09/27 | 1,028 | 1,032 | 1,023 | 1,026 | -19 | -1.8% | 65,800 |
| 2024/09/26 | 1,035 | 1,045 | 1,028 | 1,045 | +19 | +1.9% | 89,800 |
| 2024/09/25 | 1,035 | 1,035 | 1,021 | 1,026 | -9 | -0.9% | 79,900 |
| 2024/09/24 | 1,034 | 1,038 | 1,028 | 1,035 | +14 | +1.4% | 70,600 |
| 2024/09/20 | 1,025 | 1,025 | 1,013 | 1,021 | +6 | +0.6% | 47,100 |
| 2024/09/19 | 1,018 | 1,025 | 1,015 | 1,015 | +2 | +0.2% | 60,200 |
| 2024/09/18 | 1,008 | 1,016 | 1,004 | 1,013 | +10 | +1% | 46,100 |
| 2024/09/17 | 1,011 | 1,014 | 993 | 1,003 | -12 | -1.2% | 103,600 |
| 2024/09/13 | 1,009 | 1,015 | 1,004 | 1,015 | +13 | +1.3% | 45,800 |
| 2024/09/12 | 1,003 | 1,015 | 999 | 1,002 | +2 | +0.2% | 70,200 |
| 2024/09/11 | 1,005 | 1,009 | 992 | 1,000 | -3 | -0.3% | 110,100 |
| 2024/09/10 | 1,005 | 1,015 | 1,003 | 1,003 | -12 | -1.2% | 67,800 |
| 2024/09/09 | 992 | 1,019 | 991 | 1,015 | +10 | +1% | 197,000 |
| 2024/09/06 | 1,019 | 1,019 | 1,003 | 1,005 | -11 | -1.1% | 75,200 |
| 2024/09/05 | 1,021 | 1,027 | 1,006 | 1,016 | -5 | -0.5% | 91,200 |
| 2024/09/04 | 1,034 | 1,044 | 1,017 | 1,021 | -31 | -2.9% | 130,500 |
| 2024/09/03 | 1,052 | 1,059 | 1,051 | 1,052 | -3 | -0.3% | 44,300 |
| 2024/09/02 | 1,071 | 1,072 | 1,051 | 1,055 | -17 | -1.6% | 74,300 |
| 2024/08/30 | 1,076 | 1,076 | 1,065 | 1,072 | +2 | +0.2% | 51,500 |
| 2024/08/29 | 1,096 | 1,096 | 1,069 | 1,070 | -29 | -2.6% | 105,200 |
| 2024/08/28 | 1,090 | 1,104 | 1,075 | 1,099 | +30 | +2.8% | 187,800 |
| 2024/08/27 | 1,056 | 1,072 | 1,052 | 1,069 | +21 | +2% | 71,000 |
| 2024/08/26 | 1,048 | 1,048 | 1,039 | 1,048 | +8 | +0.8% | 77,800 |
| 2024/08/23 | 1,033 | 1,040 | 1,033 | 1,040 | +11 | +1.1% | 25,000 |
| 2024/08/22 | 1,031 | 1,035 | 1,026 | 1,029 | +1 | +0.1% | 28,900 |
| 2024/08/21 | 1,036 | 1,037 | 1,028 | 1,028 | -12 | -1.2% | 49,200 |
| 2024/08/20 | 1,036 | 1,045 | 1,033 | 1,040 | +6 | +0.6% | 66,100 |
| 2024/08/19 | 1,048 | 1,050 | 1,034 | 1,034 | -19 | -1.8% | 54,200 |
| 2024/08/16 | 1,066 | 1,066 | 1,038 | 1,053 | -2 | -0.2% | 110,100 |
| 2024/08/15 | 1,070 | 1,070 | 1,038 | 1,055 | -10 | -0.9% | 123,800 |
| 2024/08/14 | 1,058 | 1,072 | 1,050 | 1,065 | +3 | +0.3% | 39,400 |
| 2024/08/13 | 1,089 | 1,089 | 1,051 | 1,062 | -11 | -1% | 61,400 |
| 2024/08/09 | 1,101 | 1,110 | 1,060 | 1,073 | +42 | +4.1% | 108,700 |
| 2024/08/08 | 1,049 | 1,060 | 1,031 | 1,031 | -25 | -2.4% | 55,800 |
| 2024/08/07 | 1,040 | 1,073 | 1,029 | 1,056 | +9 | +0.9% | 54,600 |
| 2024/08/06 | 1,041 | 1,066 | 1,018 | 1,047 | +81 | +8.4% | 78,400 |
| 2024/08/05 | 1,001 | 1,038 | 965 | 966 | -95 | -9% | 147,700 |
| 2024/08/02 | 1,100 | 1,108 | 1,061 | 1,061 | -55 | -4.9% | 177,100 |
| 2024/08/01 | 1,140 | 1,140 | 1,110 | 1,116 | -32 | -2.8% | 59,700 |
| 2024/07/31 | 1,116 | 1,159 | 1,116 | 1,148 | +25 | +2.2% | 38,200 |
| 2024/07/30 | 1,116 | 1,125 | 1,114 | 1,123 | +6 | +0.5% | 33,300 |
| 2024/07/29 | 1,118 | 1,122 | 1,113 | 1,117 | +5 | +0.4% | 38,000 |
| 2024/07/26 | 1,113 | 1,116 | 1,109 | 1,112 | -1 | -0.1% | 21,300 |
| 2024/07/25 | 1,120 | 1,127 | 1,108 | 1,113 | -7 | -0.6% | 87,700 |
201～
250
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
