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 |
|---|---|---|---|---|---|---|---|
| 2012/07/23 | 77 | 77 | 72 | 73 | -5 | -6.4% | 1,876,000 |
| 2012/07/20 | 80 | 80 | 78 | 78 | -2 | -2.5% | 919,000 |
| 2012/07/19 | 80 | 81 | 79 | 80 | ±0 | ±0% | 1,038,000 |
| 2012/07/18 | 83 | 83 | 79 | 80 | -2 | -2.4% | 2,299,000 |
| 2012/07/17 | 82 | 83 | 80 | 82 | ±0 | ±0% | 2,105,000 |
| 2012/07/13 | 80 | 83 | 79 | 82 | +2 | +2.5% | 2,959,000 |
| 2012/07/12 | 83 | 83 | 79 | 80 | -1 | -1.2% | 1,541,000 |
| 2012/07/11 | 82 | 83 | 81 | 81 | -2 | -2.4% | 1,245,000 |
| 2012/07/10 | 83 | 86 | 83 | 83 | -2 | -2.4% | 2,868,000 |
| 2012/07/09 | 85 | 86 | 84 | 85 | -2 | -2.3% | 2,045,000 |
| 2012/07/06 | 88 | 89 | 87 | 87 | -1 | -1.1% | 3,984,000 |
| 2012/07/05 | 94 | 94 | 88 | 88 | -6 | -6.4% | 4,618,000 |
| 2012/07/04 | 94 | 94 | 92 | 94 | ±0 | ±0% | 5,017,000 |
| 2012/07/03 | 96 | 97 | 91 | 94 | +5 | +5.6% | 15,010,000 |
| 2012/07/02 | 90 | 90 | 88 | 89 | +1 | +1.1% | 1,157,000 |
| 2012/06/29 | 86 | 90 | 86 | 88 | ±0 | ±0% | 2,395,000 |
| 2012/06/28 | 90 | 91 | 86 | 88 | -2 | -2.2% | 3,600,000 |
| 2012/06/27 | 86 | 90 | 85 | 90 | +4 | +4.7% | 3,719,000 |
| 2012/06/26 | 88 | 89 | 85 | 86 | -3 | -3.4% | 2,289,000 |
| 2012/06/25 | 94 | 94 | 88 | 89 | -1 | -1.1% | 5,216,000 |
| 2012/06/22 | 82 | 90 | 82 | 90 | +7 | +8.4% | 8,647,000 |
| 2012/06/21 | 80 | 85 | 79 | 83 | +3 | +3.8% | 4,071,000 |
| 2012/06/20 | 79 | 80 | 78 | 80 | +2 | +2.6% | 1,155,000 |
| 2012/06/19 | 79 | 80 | 77 | 78 | -2 | -2.5% | 1,344,000 |
| 2012/06/18 | 80 | 81 | 79 | 80 | +3 | +3.9% | 891,000 |
| 2012/06/15 | 79 | 79 | 76 | 77 | -1 | -1.3% | 912,000 |
| 2012/06/14 | 79 | 80 | 78 | 78 | -2 | -2.5% | 550,000 |
| 2012/06/13 | 79 | 81 | 79 | 80 | ±0 | ±0% | 1,199,000 |
| 2012/06/12 | 77 | 80 | 76 | 80 | +1 | +1.3% | 1,538,000 |
| 2012/06/11 | 76 | 79 | 76 | 79 | +4 | +5.3% | 1,782,000 |
| 2012/06/08 | 77 | 77 | 74 | 75 | -2 | -2.6% | 1,605,000 |
| 2012/06/07 | 77 | 78 | 76 | 77 | +2 | +2.7% | 1,371,000 |
| 2012/06/06 | 74 | 75 | 72 | 75 | +2 | +2.7% | 1,637,000 |
| 2012/06/05 | 70 | 74 | 69 | 73 | +5 | +7.4% | 1,420,000 |
| 2012/06/04 | 70 | 71 | 68 | 68 | -5 | -6.8% | 2,095,000 |
| 2012/06/01 | 76 | 77 | 73 | 73 | -5 | -6.4% | 1,218,000 |
| 2012/05/31 | 73 | 78 | 73 | 78 | +1 | +1.3% | 1,151,000 |
| 2012/05/30 | 76 | 78 | 75 | 77 | +1 | +1.3% | 1,296,000 |
| 2012/05/29 | 72 | 77 | 71 | 76 | +2 | +2.7% | 2,415,000 |
| 2012/05/28 | 77 | 77 | 72 | 74 | -4 | -5.1% | 1,875,000 |
| 2012/05/25 | 78 | 80 | 77 | 78 | -1 | -1.3% | 766,000 |
| 2012/05/24 | 78 | 79 | 75 | 79 | +2 | +2.6% | 3,073,000 |
| 2012/05/23 | 84 | 84 | 76 | 77 | -7 | -8.3% | 5,410,000 |
| 2012/05/22 | 85 | 86 | 83 | 84 | +1 | +1.2% | 1,903,000 |
| 2012/05/21 | 82 | 84 | 82 | 83 | +1 | +1.2% | 2,310,000 |
| 2012/05/18 | 81 | 83 | 80 | 82 | -2 | -2.4% | 2,500,000 |
| 2012/05/17 | 81 | 85 | 80 | 84 | +2 | +2.4% | 2,723,000 |
| 2012/05/16 | 85 | 86 | 81 | 82 | -1 | -1.2% | 3,621,000 |
| 2012/05/15 | 82 | 84 | 79 | 83 | -1 | -1.2% | 5,770,000 |
| 2012/05/14 | 88 | 88 | 83 | 84 | -3 | -3.4% | 5,846,000 |
3201～
3250
件表示中 / 3768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 | 126,400円 | +13.1% | +32.8% | 3.88% | 15.76倍 | 1.54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 | 41,900円 | +2.2% | -22.6% | 3.46% | 19.23倍 | 1.05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 |
| ヤマト | 208,600円 | -0.3% | -12.9% | 2.25% | 12.29倍 | 1.13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 |
| 日リーテック | 205,000円 | +5.3% | +0.8% | 4.00% | 12.08倍 | 0.80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 |
| 福田組 | 583,000円 | +0.3% | -20.8% | 3.43% | 11.23倍 | 0.56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
