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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,554 | 1,582 | 1,554 | 1,582 | +28 | +1.8% | 26,700 |
| 2023/01/19 | 1,543 | 1,561 | 1,535 | 1,554 | -1 | -0.1% | 24,900 |
| 2023/01/18 | 1,560 | 1,560 | 1,522 | 1,555 | ±0 | ±0% | 36,300 |
| 2023/01/17 | 1,523 | 1,558 | 1,523 | 1,555 | +18 | +1.2% | 35,800 |
| 2023/01/16 | 1,528 | 1,557 | 1,524 | 1,537 | +9 | +0.6% | 34,000 |
| 2023/01/13 | 1,518 | 1,540 | 1,518 | 1,528 | +4 | +0.3% | 30,200 |
| 2023/01/12 | 1,530 | 1,539 | 1,523 | 1,524 | -21 | -1.4% | 24,400 |
| 2023/01/11 | 1,529 | 1,554 | 1,529 | 1,545 | +27 | +1.8% | 28,700 |
| 2023/01/10 | 1,555 | 1,560 | 1,516 | 1,518 | -40 | -2.6% | 37,800 |
| 2023/01/06 | 1,551 | 1,564 | 1,545 | 1,558 | +7 | +0.5% | 47,400 |
| 2023/01/05 | 1,540 | 1,552 | 1,527 | 1,551 | +1 | +0.1% | 55,200 |
| 2023/01/04 | 1,564 | 1,564 | 1,533 | 1,550 | -19 | -1.2% | 38,900 |
| 2022/12/30 | 1,569 | 1,588 | 1,563 | 1,569 | +1 | +0.1% | 37,100 |
| 2022/12/29 | 1,548 | 1,568 | 1,536 | 1,568 | +8 | +0.5% | 47,200 |
| 2022/12/28 | 1,544 | 1,572 | 1,541 | 1,560 | +22 | +1.4% | 40,200 |
| 2022/12/27 | 1,553 | 1,553 | 1,533 | 1,538 | -1 | -0.1% | 15,200 |
| 2022/12/26 | 1,520 | 1,540 | 1,520 | 1,539 | +13 | +0.9% | 21,800 |
| 2022/12/23 | 1,530 | 1,544 | 1,515 | 1,526 | -5 | -0.3% | 53,700 |
| 2022/12/22 | 1,481 | 1,537 | 1,481 | 1,531 | +64 | +4.4% | 80,500 |
| 2022/12/21 | 1,508 | 1,508 | 1,441 | 1,467 | -49 | -3.2% | 166,800 |
| 2022/12/20 | 1,590 | 1,596 | 1,498 | 1,516 | -66 | -4.2% | 133,200 |
| 2022/12/19 | 1,581 | 1,603 | 1,581 | 1,582 | ±0 | ±0% | 42,700 |
| 2022/12/16 | 1,621 | 1,634 | 1,581 | 1,582 | -71 | -4.3% | 131,700 |
| 2022/12/15 | 1,657 | 1,663 | 1,641 | 1,653 | -5 | -0.3% | 44,900 |
| 2022/12/14 | 1,658 | 1,671 | 1,648 | 1,658 | +20 | +1.2% | 38,600 |
| 2022/12/13 | 1,643 | 1,651 | 1,635 | 1,638 | +9 | +0.6% | 37,000 |
| 2022/12/12 | 1,631 | 1,637 | 1,619 | 1,629 | -4 | -0.2% | 29,100 |
| 2022/12/09 | 1,613 | 1,639 | 1,613 | 1,633 | +20 | +1.2% | 41,100 |
| 2022/12/08 | 1,606 | 1,614 | 1,584 | 1,613 | +6 | +0.4% | 38,600 |
| 2022/12/07 | 1,589 | 1,621 | 1,589 | 1,607 | +7 | +0.4% | 39,600 |
| 2022/12/06 | 1,594 | 1,606 | 1,589 | 1,600 | -6 | -0.4% | 43,700 |
| 2022/12/05 | 1,616 | 1,616 | 1,597 | 1,606 | +9 | +0.6% | 48,300 |
| 2022/12/02 | 1,646 | 1,646 | 1,595 | 1,597 | -67 | -4% | 92,300 |
| 2022/12/01 | 1,695 | 1,695 | 1,661 | 1,664 | -31 | -1.8% | 34,600 |
| 2022/11/30 | 1,710 | 1,721 | 1,683 | 1,695 | -30 | -1.7% | 56,000 |
| 2022/11/29 | 1,699 | 1,730 | 1,679 | 1,725 | +17 | +1% | 50,400 |
| 2022/11/28 | 1,739 | 1,739 | 1,699 | 1,708 | -14 | -0.8% | 23,300 |
| 2022/11/25 | 1,719 | 1,724 | 1,690 | 1,722 | +3 | +0.2% | 44,600 |
| 2022/11/24 | 1,700 | 1,732 | 1,696 | 1,719 | +34 | +2% | 57,200 |
| 2022/11/22 | 1,658 | 1,697 | 1,655 | 1,685 | +32 | +1.9% | 46,800 |
| 2022/11/21 | 1,651 | 1,660 | 1,638 | 1,653 | +4 | +0.2% | 30,300 |
| 2022/11/18 | 1,630 | 1,654 | 1,630 | 1,649 | +42 | +2.6% | 59,900 |
| 2022/11/17 | 1,586 | 1,610 | 1,586 | 1,607 | +21 | +1.3% | 35,800 |
| 2022/11/16 | 1,564 | 1,602 | 1,564 | 1,586 | +6 | +0.4% | 85,600 |
| 2022/11/15 | 1,580 | 1,597 | 1,577 | 1,580 | -1 | -0.1% | 35,100 |
| 2022/11/14 | 1,610 | 1,611 | 1,581 | 1,581 | -29 | -1.8% | 43,500 |
| 2022/11/11 | 1,662 | 1,662 | 1,601 | 1,610 | -23 | -1.4% | 57,800 |
| 2022/11/10 | 1,629 | 1,646 | 1,596 | 1,633 | +29 | +1.8% | 73,500 |
| 2022/11/09 | 1,603 | 1,615 | 1,597 | 1,604 | +7 | +0.4% | 41,000 |
| 2022/11/08 | 1,612 | 1,620 | 1,593 | 1,597 | -15 | -0.9% | 55,600 |
651～
700
件表示中 / 3783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 | 274,400円 | +6.3% | -2.6% | 3.35% | 11.97倍 | 0.82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 |
| 奥村組 | 487,000円 | +0.1% | +42.3% | 4.52% | 15.46倍 | 0.99倍 |
|
中堅ゼネコン。免震技術やトンネル施工技術に定評。石狩バイオエナジーなどバイオマス発電も |
| ユアテック | 268,100円 | +3.8% | +1.1% | 2.69% | 15.09倍 | 1.25倍 |
|
東北電力系列の総合電気工事会社、売上高依存度４割超。風力・太陽光に実績。首都圏でも展開 |
| 東洋建 | 174,600円 | +15.9% | +0.3% | 0.00% | 19.30倍 | 2.13倍 |
|
海上土木の大手。フィリピンでの工事に強み。任天堂創業家資産運用会社（ＹＦＯ）が大株主 |
| 東鉄工 | 450,000円 | +3.1% | +2.9% | 3.11% | 12.91倍 | 1.30倍 |
|
線路の維持補修など鉄道工事に強いゼネコン。ＪＲ東関連が大半。ＤＯＥ３％以上で累進配当 |
市場注目の銘柄
チャート関連のコラム
