太平電業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 4,365 | 4,380 | 4,330 | 4,360 | -45 | -1% | 38,000 |
| 2024/03/15 | 4,310 | 4,405 | 4,310 | 4,405 | +80 | +1.8% | 41,100 |
| 2024/03/14 | 4,260 | 4,325 | 4,250 | 4,325 | +50 | +1.2% | 26,100 |
| 2024/03/13 | 4,300 | 4,350 | 4,255 | 4,275 | -25 | -0.6% | 17,100 |
| 2024/03/12 | 4,295 | 4,320 | 4,245 | 4,300 | -35 | -0.8% | 26,800 |
| 2024/03/11 | 4,380 | 4,380 | 4,265 | 4,335 | -45 | -1% | 13,500 |
| 2024/03/08 | 4,255 | 4,410 | 4,250 | 4,380 | +90 | +2.1% | 48,400 |
| 2024/03/07 | 4,330 | 4,330 | 4,250 | 4,290 | -35 | -0.8% | 27,700 |
| 2024/03/06 | 4,300 | 4,360 | 4,265 | 4,325 | -35 | -0.8% | 36,300 |
| 2024/03/05 | 4,365 | 4,395 | 4,335 | 4,360 | +10 | +0.2% | 15,800 |
| 2024/03/04 | 4,415 | 4,465 | 4,320 | 4,350 | -55 | -1.2% | 20,300 |
| 2024/03/01 | 4,455 | 4,455 | 4,375 | 4,405 | -50 | -1.1% | 10,400 |
| 2024/02/29 | 4,445 | 4,495 | 4,425 | 4,455 | +25 | +0.6% | 22,200 |
| 2024/02/28 | 4,375 | 4,450 | 4,305 | 4,430 | +90 | +2.1% | 29,200 |
| 2024/02/27 | 4,320 | 4,415 | 4,320 | 4,340 | -5 | -0.1% | 23,700 |
| 2024/02/26 | 4,375 | 4,405 | 4,345 | 4,345 | +10 | +0.2% | 17,600 |
| 2024/02/22 | 4,305 | 4,340 | 4,290 | 4,335 | +50 | +1.2% | 17,200 |
| 2024/02/21 | 4,285 | 4,330 | 4,250 | 4,285 | -5 | -0.1% | 24,600 |
| 2024/02/20 | 4,485 | 4,485 | 4,290 | 4,290 | -170 | -3.8% | 45,200 |
| 2024/02/19 | 4,500 | 4,510 | 4,390 | 4,460 | -50 | -1.1% | 32,600 |
| 2024/02/16 | 4,470 | 4,555 | 4,435 | 4,510 | +80 | +1.8% | 33,900 |
| 2024/02/15 | 4,460 | 4,490 | 4,385 | 4,430 | +5 | +0.1% | 24,600 |
| 2024/02/14 | 4,440 | 4,490 | 4,410 | 4,425 | -35 | -0.8% | 23,900 |
| 2024/02/13 | 4,255 | 4,470 | 4,190 | 4,460 | +170 | +4% | 47,700 |
| 2024/02/09 | 4,355 | 4,400 | 4,280 | 4,290 | -135 | -3.1% | 44,600 |
| 2024/02/08 | 4,425 | 4,470 | 4,345 | 4,425 | ±0 | ±0% | 22,300 |
| 2024/02/07 | 4,480 | 4,500 | 4,375 | 4,425 | -90 | -2% | 30,400 |
| 2024/02/06 | 4,470 | 4,545 | 4,455 | 4,515 | -20 | -0.4% | 13,800 |
| 2024/02/05 | 4,460 | 4,580 | 4,460 | 4,535 | +100 | +2.3% | 26,600 |
| 2024/02/02 | 4,385 | 4,455 | 4,355 | 4,435 | +40 | +0.9% | 9,100 |
| 2024/02/01 | 4,450 | 4,455 | 4,350 | 4,395 | -80 | -1.8% | 16,300 |
| 2024/01/31 | 4,300 | 4,490 | 4,300 | 4,475 | +160 | +3.7% | 26,100 |
| 2024/01/30 | 4,335 | 4,365 | 4,280 | 4,315 | -20 | -0.5% | 18,500 |
| 2024/01/29 | 4,240 | 4,360 | 4,240 | 4,335 | +105 | +2.5% | 12,700 |
| 2024/01/26 | 4,285 | 4,310 | 4,225 | 4,230 | -55 | -1.3% | 13,800 |
| 2024/01/25 | 4,245 | 4,310 | 4,240 | 4,285 | +25 | +0.6% | 11,000 |
| 2024/01/24 | 4,290 | 4,310 | 4,260 | 4,260 | -55 | -1.3% | 16,700 |
| 2024/01/23 | 4,380 | 4,385 | 4,285 | 4,315 | -20 | -0.5% | 16,500 |
| 2024/01/22 | 4,365 | 4,400 | 4,320 | 4,335 | -10 | -0.2% | 13,500 |
| 2024/01/19 | 4,345 | 4,380 | 4,320 | 4,345 | -10 | -0.2% | 9,700 |
| 2024/01/18 | 4,400 | 4,425 | 4,355 | 4,355 | -50 | -1.1% | 7,400 |
| 2024/01/17 | 4,450 | 4,510 | 4,405 | 4,405 | -15 | -0.3% | 12,000 |
| 2024/01/16 | 4,505 | 4,505 | 4,410 | 4,420 | -55 | -1.2% | 9,700 |
| 2024/01/15 | 4,345 | 4,510 | 4,345 | 4,475 | +130 | +3% | 17,400 |
| 2024/01/12 | 4,400 | 4,430 | 4,325 | 4,345 | -90 | -2% | 14,900 |
| 2024/01/11 | 4,425 | 4,475 | 4,410 | 4,435 | +20 | +0.5% | 19,900 |
| 2024/01/10 | 4,380 | 4,450 | 4,380 | 4,415 | +60 | +1.4% | 16,600 |
| 2024/01/09 | 4,400 | 4,450 | 4,320 | 4,355 | -25 | -0.6% | 20,400 |
| 2024/01/05 | 4,465 | 4,495 | 4,380 | 4,380 | -65 | -1.5% | 14,700 |
| 2024/01/04 | 4,470 | 4,470 | 4,405 | 4,445 | -25 | -0.6% | 13,700 |
51～
100
件表示中 / 3467件
類似銘柄と比較する
現在ご覧いただいている「太平電」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 |
|---|---|---|---|---|---|---|---|---|
| 太平電 | 538,000円 | +7.5% | +23.3% | 2.79% | 11.03倍 | 1.06倍 |
|
発電所主体のプラント工事会社。関西、中部の原発に強い。エンジニアリング会社へ脱皮模索中 |
| 東鉄工 | 319,500円 | +3.6% | +5.7% | 3.13% | 12.22倍 | 1.00倍 |
|
線路の維持補修や駅舎など鉄道工事に強いゼネコン。ＪＲ東関連が大半。総還元性向４割メド |
| トーエネク | 566,000円 | +4.0% | -5.4% | 3.53% | 12.60倍 | 0.81倍 |
|
電気工事業の大手。中部電力の子会社で売上高依存度４割。太陽光発電等一般得意先向け強化中 |
| 日空調 | 424,500円 | +3.9% | +0.8% | 2.83% | 12.13倍 | 1.48倍 |
|
三井系の空調設備工事会社。原子力空調も手がける。微粒子可視化システムなど独自技術も展開 |
| レイズネクスト | 185,400円 | +11.1% | -7.4% | 4.05% | 14.86倍 | 1.18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
