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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 2,073 | 2,096 | 2,053 | 2,058 | -5 | -0.2% | 64,200 |
| 2024/02/26 | 2,090 | 2,100 | 2,057 | 2,063 | -18 | -0.9% | 52,800 |
| 2024/02/22 | 2,083 | 2,092 | 2,068 | 2,081 | -2 | -0.1% | 74,900 |
| 2024/02/21 | 2,100 | 2,129 | 2,079 | 2,083 | -7 | -0.3% | 56,300 |
| 2024/02/20 | 2,100 | 2,110 | 2,088 | 2,090 | -1 | ±0% | 53,100 |
| 2024/02/19 | 2,072 | 2,091 | 2,068 | 2,091 | +10 | +0.5% | 37,700 |
| 2024/02/16 | 2,080 | 2,097 | 2,062 | 2,081 | +24 | +1.2% | 55,600 |
| 2024/02/15 | 2,080 | 2,081 | 2,045 | 2,057 | -20 | -1% | 55,200 |
| 2024/02/14 | 2,114 | 2,114 | 2,047 | 2,077 | -9 | -0.4% | 76,900 |
| 2024/02/13 | 2,065 | 2,091 | 2,064 | 2,086 | +31 | +1.5% | 62,800 |
| 2024/02/09 | 2,073 | 2,075 | 2,033 | 2,055 | -40 | -1.9% | 47,300 |
| 2024/02/08 | 2,093 | 2,113 | 2,061 | 2,095 | +5 | +0.2% | 73,500 |
| 2024/02/07 | 2,060 | 2,110 | 2,053 | 2,090 | +25 | +1.2% | 81,100 |
| 2024/02/06 | 2,036 | 2,094 | 2,026 | 2,065 | +10 | +0.5% | 64,100 |
| 2024/02/05 | 2,018 | 2,070 | 2,018 | 2,055 | +41 | +2% | 52,700 |
| 2024/02/02 | 2,024 | 2,042 | 2,013 | 2,014 | +12 | +0.6% | 61,900 |
| 2024/02/01 | 2,055 | 2,055 | 1,972 | 2,002 | -56 | -2.7% | 119,800 |
| 2024/01/31 | 2,011 | 2,058 | 2,011 | 2,058 | +42 | +2.1% | 64,200 |
| 2024/01/30 | 2,030 | 2,046 | 2,016 | 2,016 | -14 | -0.7% | 37,700 |
| 2024/01/29 | 2,011 | 2,044 | 2,011 | 2,030 | +16 | +0.8% | 35,200 |
| 2024/01/26 | 2,028 | 2,034 | 2,011 | 2,014 | -17 | -0.8% | 40,400 |
| 2024/01/25 | 2,020 | 2,041 | 2,016 | 2,031 | +20 | +1% | 50,900 |
| 2024/01/24 | 2,019 | 2,029 | 1,994 | 2,011 | -11 | -0.5% | 38,300 |
| 2024/01/23 | 2,043 | 2,056 | 2,013 | 2,022 | -6 | -0.3% | 37,400 |
| 2024/01/22 | 2,010 | 2,035 | 2,010 | 2,028 | +27 | +1.3% | 26,900 |
| 2024/01/19 | 2,020 | 2,028 | 1,998 | 2,001 | -19 | -0.9% | 37,100 |
| 2024/01/18 | 2,021 | 2,037 | 2,016 | 2,020 | -1 | ±0% | 24,200 |
| 2024/01/17 | 2,028 | 2,053 | 2,020 | 2,021 | -7 | -0.3% | 36,400 |
| 2024/01/16 | 2,063 | 2,063 | 2,023 | 2,028 | -31 | -1.5% | 35,500 |
| 2024/01/15 | 2,017 | 2,069 | 2,017 | 2,059 | +52 | +2.6% | 54,500 |
| 2024/01/12 | 2,020 | 2,029 | 1,997 | 2,007 | +3 | +0.1% | 33,100 |
| 2024/01/11 | 2,036 | 2,048 | 1,997 | 2,004 | -9 | -0.4% | 43,900 |
| 2024/01/10 | 1,995 | 2,025 | 1,989 | 2,013 | +18 | +0.9% | 35,800 |
| 2024/01/09 | 2,000 | 2,018 | 1,989 | 1,995 | +11 | +0.6% | 32,600 |
| 2024/01/05 | 2,030 | 2,031 | 1,980 | 1,984 | -24 | -1.2% | 40,000 |
| 2024/01/04 | 1,973 | 2,011 | 1,960 | 2,008 | +17 | +0.9% | 47,700 |
| 2023/12/29 | 1,988 | 2,007 | 1,983 | 1,991 | +17 | +0.9% | 38,700 |
| 2023/12/28 | 1,941 | 1,976 | 1,940 | 1,974 | +14 | +0.7% | 24,700 |
| 2023/12/27 | 1,940 | 1,961 | 1,932 | 1,960 | +38 | +2% | 57,900 |
| 2023/12/26 | 1,914 | 1,922 | 1,910 | 1,922 | +8 | +0.4% | 33,800 |
| 2023/12/25 | 1,950 | 1,952 | 1,906 | 1,914 | -9 | -0.5% | 44,800 |
| 2023/12/22 | 1,901 | 1,924 | 1,896 | 1,923 | +29 | +1.5% | 34,800 |
| 2023/12/21 | 1,933 | 1,933 | 1,892 | 1,894 | -32 | -1.7% | 41,100 |
| 2023/12/20 | 1,916 | 1,935 | 1,916 | 1,926 | +11 | +0.6% | 57,900 |
| 2023/12/19 | 1,934 | 1,934 | 1,903 | 1,915 | -12 | -0.6% | 42,800 |
| 2023/12/18 | 1,907 | 1,929 | 1,895 | 1,927 | +11 | +0.6% | 53,000 |
| 2023/12/15 | 1,965 | 1,965 | 1,911 | 1,916 | -45 | -2.3% | 108,500 |
| 2023/12/14 | 1,952 | 1,964 | 1,942 | 1,961 | +19 | +1% | 42,700 |
| 2023/12/13 | 1,963 | 1,965 | 1,926 | 1,942 | -17 | -0.9% | 31,600 |
| 2023/12/12 | 1,961 | 1,970 | 1,951 | 1,959 | -4 | -0.2% | 27,000 |
51～
100
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
