日本電設工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 2,057 | 2,062 | 2,022 | 2,047 | -32 | -1.5% | 100,100 |
| 2024/05/10 | 2,100 | 2,107 | 2,075 | 2,079 | -8 | -0.4% | 37,100 |
| 2024/05/09 | 2,071 | 2,104 | 2,069 | 2,087 | +22 | +1.1% | 57,100 |
| 2024/05/08 | 2,099 | 2,100 | 2,056 | 2,065 | -32 | -1.5% | 45,600 |
| 2024/05/07 | 2,119 | 2,119 | 2,082 | 2,097 | -29 | -1.4% | 61,600 |
| 2024/05/02 | 2,122 | 2,157 | 2,122 | 2,126 | -26 | -1.2% | 45,500 |
| 2024/05/01 | 2,218 | 2,220 | 2,121 | 2,152 | -16 | -0.7% | 108,200 |
| 2024/04/30 | 2,150 | 2,172 | 2,115 | 2,168 | +21 | +1% | 72,400 |
| 2024/04/26 | 2,107 | 2,152 | 2,097 | 2,147 | +23 | +1.1% | 69,400 |
| 2024/04/25 | 2,137 | 2,141 | 2,110 | 2,124 | -26 | -1.2% | 46,900 |
| 2024/04/24 | 2,121 | 2,157 | 2,114 | 2,150 | +34 | +1.6% | 38,300 |
| 2024/04/23 | 2,144 | 2,144 | 2,099 | 2,116 | +5 | +0.2% | 36,400 |
| 2024/04/22 | 2,111 | 2,120 | 2,086 | 2,111 | +41 | +2% | 57,200 |
| 2024/04/19 | 2,119 | 2,119 | 2,046 | 2,070 | -51 | -2.4% | 68,500 |
| 2024/04/18 | 2,135 | 2,149 | 2,117 | 2,121 | -14 | -0.7% | 57,100 |
| 2024/04/17 | 2,164 | 2,172 | 2,125 | 2,135 | -29 | -1.3% | 56,900 |
| 2024/04/16 | 2,190 | 2,190 | 2,140 | 2,164 | -26 | -1.2% | 72,500 |
| 2024/04/15 | 2,127 | 2,195 | 2,127 | 2,190 | +27 | +1.2% | 55,200 |
| 2024/04/12 | 2,166 | 2,181 | 2,151 | 2,163 | +8 | +0.4% | 61,900 |
| 2024/04/11 | 2,111 | 2,159 | 2,111 | 2,155 | +2 | +0.1% | 43,200 |
| 2024/04/10 | 2,114 | 2,154 | 2,114 | 2,153 | +39 | +1.8% | 44,100 |
| 2024/04/09 | 2,138 | 2,153 | 2,091 | 2,114 | -20 | -0.9% | 71,600 |
| 2024/04/08 | 2,082 | 2,141 | 2,082 | 2,134 | +57 | +2.7% | 72,800 |
| 2024/04/05 | 2,050 | 2,081 | 2,041 | 2,077 | +6 | +0.3% | 37,000 |
| 2024/04/04 | 2,066 | 2,085 | 2,058 | 2,071 | +29 | +1.4% | 62,600 |
| 2024/04/03 | 2,059 | 2,067 | 2,040 | 2,042 | ±0 | ±0% | 98,900 |
| 2024/04/02 | 2,079 | 2,089 | 2,031 | 2,042 | -51 | -2.4% | 64,300 |
| 2024/04/01 | 2,131 | 2,131 | 2,084 | 2,093 | -39 | -1.8% | 37,600 |
| 2024/03/29 | 2,088 | 2,139 | 2,085 | 2,132 | +44 | +2.1% | 68,100 |
| 2024/03/28 | 2,135 | 2,146 | 2,072 | 2,088 | -57 | -2.7% | 76,300 |
| 2024/03/27 | 2,130 | 2,159 | 2,126 | 2,145 | +25 | +1.2% | 104,900 |
| 2024/03/26 | 2,103 | 2,125 | 2,100 | 2,120 | +31 | +1.5% | 63,400 |
| 2024/03/25 | 2,128 | 2,128 | 2,086 | 2,089 | -32 | -1.5% | 76,500 |
| 2024/03/22 | 2,100 | 2,126 | 2,096 | 2,121 | +28 | +1.3% | 83,000 |
| 2024/03/21 | 2,033 | 2,096 | 2,029 | 2,093 | +92 | +4.6% | 119,700 |
| 2024/03/19 | 1,977 | 2,011 | 1,966 | 2,001 | +24 | +1.2% | 114,400 |
| 2024/03/18 | 2,007 | 2,007 | 1,971 | 1,977 | -10 | -0.5% | 103,200 |
| 2024/03/15 | 1,982 | 2,003 | 1,966 | 1,987 | +5 | +0.3% | 145,500 |
| 2024/03/14 | 1,959 | 1,982 | 1,937 | 1,982 | +8 | +0.4% | 149,200 |
| 2024/03/13 | 1,969 | 1,984 | 1,952 | 1,974 | +20 | +1% | 142,600 |
| 2024/03/12 | 1,967 | 1,976 | 1,919 | 1,954 | -33 | -1.7% | 133,600 |
| 2024/03/11 | 2,017 | 2,026 | 1,962 | 1,987 | -45 | -2.2% | 88,900 |
| 2024/03/08 | 1,975 | 2,032 | 1,973 | 2,032 | +33 | +1.7% | 128,800 |
| 2024/03/07 | 2,009 | 2,009 | 1,975 | 1,999 | +14 | +0.7% | 84,200 |
| 2024/03/06 | 1,973 | 1,996 | 1,971 | 1,985 | -7 | -0.4% | 102,800 |
| 2024/03/05 | 1,967 | 2,003 | 1,966 | 1,992 | +23 | +1.2% | 49,900 |
| 2024/03/04 | 2,006 | 2,015 | 1,968 | 1,969 | -36 | -1.8% | 87,800 |
| 2024/03/01 | 2,009 | 2,021 | 2,002 | 2,005 | -18 | -0.9% | 49,000 |
| 2024/02/29 | 2,051 | 2,065 | 2,018 | 2,023 | -45 | -2.2% | 124,900 |
| 2024/02/28 | 2,051 | 2,080 | 2,051 | 2,068 | +10 | +0.5% | 52,000 |
1～
50
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「日本電設」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 |
|---|---|---|---|---|---|---|---|---|
| 日本電設 | 204,700円 | +5.7% | +6.2% | 2.44% | 11.50倍 | 0.65倍 |
|
ＪＲ東日本中心に鉄道電気工事トップ。電気工事総合化を志向。情報通信も全国規模で営業展開 |
| 東洋建 | 136,500円 | +1.7% | +10.4% | 5.86% | 16.93倍 | 1.65倍 |
|
海上土木の大手。フィリピン、ケニアに強み。任天堂創業家資産運用会社（ＹＦＯ）が大株主 |
| 三機工 | 223,800円 | +1.4% | +2.0% | 3.80% | 13.50倍 | 1.14倍 |
|
設備工事大手。三井系。プラント設備含め総合エンジニアリング展開。自動車、ＩＴ関連に強み |
| 住電設 | 344,500円 | +7.8% | +11.1% | 3.31% | 12.20倍 | 1.15倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
| レイズネクスト | 207,800円 | +0.7% | -5.7% | 6.26% | 15.59倍 | 1.35倍 |
|
製油所の日常保全、定期修繕工事が柱。ＥＮＥＯＳ等が主要顧客。１９年７月にＪＸエンジ合併 |
市場注目の銘柄
チャート関連のコラム
