日本電技の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/10/05 | 4,135 | 4,200 | 4,100 | 4,200 | +90 | +2.2% | 2,600 |
2023/10/04 | 4,040 | 4,150 | 4,030 | 4,110 | ±0 | ±0% | 8,200 |
2023/10/03 | 4,320 | 4,320 | 4,110 | 4,110 | -210 | -4.9% | 6,700 |
2023/10/02 | 4,365 | 4,365 | 4,315 | 4,320 | -5 | -0.1% | 2,100 |
2023/09/29 | 4,355 | 4,355 | 4,305 | 4,325 | -10 | -0.2% | 900 |
2023/09/28 | 4,350 | 4,350 | 4,275 | 4,335 | -75 | -1.7% | 1,800 |
2023/09/27 | 4,405 | 4,410 | 4,370 | 4,410 | -5 | -0.1% | 1,600 |
2023/09/26 | 4,420 | 4,420 | 4,380 | 4,415 | +5 | +0.1% | 3,200 |
2023/09/25 | 4,545 | 4,545 | 4,375 | 4,410 | -170 | -3.7% | 18,300 |
2023/09/22 | 4,610 | 4,635 | 4,550 | 4,580 | +10 | +0.2% | 5,200 |
2023/09/21 | 4,595 | 4,595 | 4,520 | 4,570 | +15 | +0.3% | 2,300 |
2023/09/20 | 4,515 | 4,610 | 4,495 | 4,555 | +75 | +1.7% | 6,900 |
2023/09/19 | 4,475 | 4,495 | 4,440 | 4,480 | +50 | +1.1% | 3,300 |
2023/09/15 | 4,380 | 4,440 | 4,380 | 4,430 | +50 | +1.1% | 4,500 |
2023/09/14 | 4,345 | 4,385 | 4,330 | 4,380 | +15 | +0.3% | 2,000 |
2023/09/13 | 4,430 | 4,430 | 4,365 | 4,365 | -65 | -1.5% | 1,900 |
2023/09/12 | 4,410 | 4,440 | 4,410 | 4,430 | +20 | +0.5% | 800 |
2023/09/11 | 4,480 | 4,480 | 4,365 | 4,410 | -30 | -0.7% | 3,400 |
2023/09/08 | 4,515 | 4,540 | 4,440 | 4,440 | -115 | -2.5% | 4,700 |
2023/09/07 | 4,680 | 4,680 | 4,515 | 4,555 | -95 | -2% | 6,500 |
2023/09/06 | 4,620 | 4,650 | 4,565 | 4,650 | +80 | +1.8% | 9,300 |
2023/09/05 | 4,395 | 4,570 | 4,385 | 4,570 | +210 | +4.8% | 13,200 |
2023/09/04 | 4,350 | 4,395 | 4,305 | 4,360 | +80 | +1.9% | 4,900 |
2023/09/01 | 4,250 | 4,280 | 4,240 | 4,280 | +20 | +0.5% | 2,600 |
2023/08/31 | 4,250 | 4,270 | 4,245 | 4,260 | +25 | +0.6% | 800 |
2023/08/30 | 4,230 | 4,240 | 4,215 | 4,235 | +5 | +0.1% | 1,000 |
2023/08/29 | 4,250 | 4,250 | 4,210 | 4,230 | -10 | -0.2% | 4,200 |
2023/08/28 | 4,275 | 4,275 | 4,215 | 4,240 | -5 | -0.1% | 1,900 |
2023/08/25 | 4,200 | 4,250 | 4,190 | 4,245 | -25 | -0.6% | 4,600 |
2023/08/24 | 4,330 | 4,330 | 4,210 | 4,270 | +10 | +0.2% | 5,400 |
2023/08/23 | 4,185 | 4,275 | 4,185 | 4,260 | +95 | +2.3% | 4,900 |
2023/08/22 | 4,230 | 4,230 | 4,155 | 4,165 | -55 | -1.3% | 5,200 |
2023/08/21 | 4,245 | 4,260 | 4,220 | 4,220 | -25 | -0.6% | 4,900 |
2023/08/18 | 4,315 | 4,315 | 4,220 | 4,245 | -70 | -1.6% | 11,400 |
2023/08/17 | 4,345 | 4,345 | 4,300 | 4,315 | -30 | -0.7% | 2,300 |
2023/08/16 | 4,370 | 4,370 | 4,300 | 4,345 | +40 | +0.9% | 13,700 |
2023/08/15 | 4,315 | 4,340 | 4,280 | 4,305 | -35 | -0.8% | 4,600 |
2023/08/14 | 4,335 | 4,375 | 4,325 | 4,340 | +15 | +0.3% | 2,800 |
2023/08/10 | 4,355 | 4,380 | 4,320 | 4,325 | -75 | -1.7% | 4,900 |
2023/08/09 | 4,370 | 4,415 | 4,350 | 4,400 | -20 | -0.5% | 5,300 |
2023/08/08 | 4,400 | 4,470 | 4,400 | 4,420 | -10 | -0.2% | 5,700 |
2023/08/07 | 4,425 | 4,485 | 4,375 | 4,430 | +5 | +0.1% | 4,300 |
2023/08/04 | 4,400 | 4,425 | 4,400 | 4,425 | +15 | +0.3% | 2,100 |
2023/08/03 | 4,420 | 4,460 | 4,380 | 4,410 | -80 | -1.8% | 4,700 |
2023/08/02 | 4,510 | 4,510 | 4,465 | 4,490 | -15 | -0.3% | 2,500 |
2023/08/01 | 4,500 | 4,520 | 4,480 | 4,505 | -15 | -0.3% | 2,400 |
2023/07/31 | 4,620 | 4,620 | 4,495 | 4,520 | +40 | +0.9% | 7,100 |
2023/07/28 | 4,485 | 4,530 | 4,410 | 4,480 | -215 | -4.6% | 17,200 |
2023/07/27 | 4,755 | 4,845 | 4,660 | 4,695 | +40 | +0.9% | 21,900 |
2023/07/26 | 4,720 | 4,720 | 4,615 | 4,655 | -65 | -1.4% | 10,200 |
151~
200
件表示中 / 3459件
類似銘柄と比較する
現在ご覧いただいている「日本電技」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 |
---|---|---|---|---|---|---|---|---|
日本電技 | 542,000円 | +6.7% | -0.4% | 3.25% | 10.03倍 | 1.25倍 |
|
ビル空調計装工事の大手。工場搬送ライン用などの自動制御システムも展開。アズビルと提携 |
日本国土 | 50,400円 | -9.9% | - | 4.37% | - | 0.58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 |
日特建 | 111,500円 | +1.6% | +22.8% | 4.30% | 12.92倍 | 1.37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 |
若築建 | 338,500円 | +4.1% | -20.8% | 3.72% | 10.53倍 | 0.94倍 |
|
海上土木の中堅。陸上土木にも展開。官公庁向け工事が多いが、民間設備工事や海外事業も強化 |
第一建設 | 203,000円 | -7.4% | -7.2% | 3.94% | 14.76倍 | 0.55倍 |
|
JR東日本系。線路工事など同社依存度約7割。非鉄道も強化。関東、信越、東北地盤。好財務 |
市場注目の銘柄
チャート関連のコラム