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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 49 | 49 | 48 | 48 | -1 | -2% | 73,000 |
| 2010/08/12 | 50 | 50 | 47 | 49 | -2 | -3.9% | 323,000 |
| 2010/08/11 | 52 | 52 | 51 | 51 | -1 | -1.9% | 67,000 |
| 2010/08/10 | 53 | 53 | 52 | 52 | ±0 | ±0% | 51,000 |
| 2010/08/09 | 52 | 52 | 51 | 52 | ±0 | ±0% | 41,000 |
| 2010/08/06 | 52 | 53 | 52 | 52 | -1 | -1.9% | 78,000 |
| 2010/08/05 | 52 | 53 | 52 | 53 | +1 | +1.9% | 107,000 |
| 2010/08/04 | 52 | 52 | 51 | 52 | ±0 | ±0% | 37,000 |
| 2010/08/03 | 53 | 53 | 52 | 52 | ±0 | ±0% | 50,000 |
| 2010/08/02 | 53 | 53 | 52 | 52 | ±0 | ±0% | 24,000 |
| 2010/07/30 | 53 | 54 | 52 | 52 | -1 | -1.9% | 84,000 |
| 2010/07/29 | 55 | 55 | 53 | 53 | -2 | -3.6% | 95,000 |
| 2010/07/28 | 53 | 55 | 52 | 55 | +3 | +5.8% | 149,000 |
| 2010/07/27 | 51 | 52 | 51 | 52 | -1 | -1.9% | 133,000 |
| 2010/07/26 | 54 | 54 | 52 | 53 | +1 | +1.9% | 88,000 |
| 2010/07/23 | 52 | 53 | 51 | 52 | +1 | +2% | 135,000 |
| 2010/07/22 | 52 | 52 | 50 | 51 | -1 | -1.9% | 256,000 |
| 2010/07/21 | 53 | 54 | 51 | 52 | -1 | -1.9% | 163,000 |
| 2010/07/20 | 54 | 55 | 52 | 53 | -3 | -5.4% | 236,000 |
| 2010/07/16 | 57 | 57 | 55 | 56 | ±0 | ±0% | 79,000 |
| 2010/07/15 | 56 | 58 | 55 | 56 | ±0 | ±0% | 115,000 |
| 2010/07/14 | 56 | 57 | 56 | 56 | +1 | +1.8% | 118,000 |
| 2010/07/13 | 57 | 57 | 55 | 55 | -2 | -3.5% | 213,000 |
| 2010/07/12 | 57 | 57 | 56 | 57 | +2 | +3.6% | 86,000 |
| 2010/07/09 | 58 | 58 | 55 | 55 | -1 | -1.8% | 173,000 |
| 2010/07/08 | 56 | 57 | 56 | 56 | +1 | +1.8% | 183,000 |
| 2010/07/07 | 56 | 57 | 55 | 55 | -1 | -1.8% | 163,000 |
| 2010/07/06 | 55 | 56 | 54 | 56 | +2 | +3.7% | 183,000 |
| 2010/07/05 | 53 | 55 | 53 | 54 | +1 | +1.9% | 148,000 |
| 2010/07/02 | 53 | 54 | 53 | 53 | ±0 | ±0% | 101,000 |
| 2010/07/01 | 53 | 54 | 52 | 53 | -1 | -1.9% | 204,000 |
| 2010/06/30 | 55 | 55 | 54 | 54 | -2 | -3.6% | 260,000 |
| 2010/06/29 | 57 | 59 | 56 | 56 | -1 | -1.8% | 271,000 |
| 2010/06/28 | 59 | 59 | 57 | 57 | -1 | -1.7% | 183,000 |
| 2010/06/25 | 60 | 60 | 58 | 58 | -2 | -3.3% | 201,000 |
| 2010/06/24 | 59 | 60 | 59 | 60 | +1 | +1.7% | 108,000 |
| 2010/06/23 | 59 | 60 | 59 | 59 | -1 | -1.7% | 64,000 |
| 2010/06/22 | 61 | 61 | 60 | 60 | -1 | -1.6% | 132,000 |
| 2010/06/21 | 61 | 61 | 61 | 61 | +1 | +1.7% | 48,000 |
| 2010/06/18 | 60 | 61 | 60 | 60 | -2 | -3.2% | 186,000 |
| 2010/06/17 | 62 | 62 | 61 | 62 | ±0 | ±0% | 121,000 |
| 2010/06/16 | 63 | 63 | 61 | 62 | +1 | +1.6% | 212,000 |
| 2010/06/15 | 63 | 64 | 61 | 61 | -1 | -1.6% | 163,000 |
| 2010/06/14 | 60 | 64 | 60 | 62 | +2 | +3.3% | 532,000 |
| 2010/06/11 | 60 | 60 | 59 | 60 | +2 | +3.4% | 227,000 |
| 2010/06/10 | 59 | 59 | 58 | 58 | ±0 | ±0% | 352,000 |
| 2010/06/09 | 60 | 60 | 58 | 58 | -1 | -1.7% | 182,000 |
| 2010/06/08 | 58 | 61 | 58 | 59 | ±0 | ±0% | 191,000 |
| 2010/06/07 | 61 | 61 | 59 | 59 | -3 | -4.8% | 251,000 |
| 2010/06/04 | 64 | 65 | 61 | 62 | -2 | -3.1% | 891,000 |
3601～
3650
件表示中 / 3692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 | 105,000円 | -9.6% | -29.5% | 4.57% | 24.36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 | 520,000円 | +0.3% | -20.8% | 3.85% | 10.01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 | 163,500円 | +10.9% | +105.1% | 2.75% | 11.26倍 | 1.08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 | 47,800円 | -18.9% | - | 4.60% | 14.64倍 | 0.57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 | 159,700円 | +17.2% | +50.9% | 3.76% | 8.41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
