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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,574 | 1,589 | 1,567 | 1,573 | +3 | +0.2% | 18,300 |
| 2022/01/14 | 1,575 | 1,582 | 1,555 | 1,570 | -5 | -0.3% | 53,700 |
| 2022/01/13 | 1,580 | 1,584 | 1,568 | 1,575 | -6 | -0.4% | 33,500 |
| 2022/01/12 | 1,607 | 1,607 | 1,578 | 1,581 | +14 | +0.9% | 32,700 |
| 2022/01/11 | 1,583 | 1,583 | 1,554 | 1,567 | -16 | -1% | 37,400 |
| 2022/01/07 | 1,600 | 1,621 | 1,573 | 1,583 | -15 | -0.9% | 49,300 |
| 2022/01/06 | 1,627 | 1,653 | 1,598 | 1,598 | -69 | -4.1% | 45,700 |
| 2022/01/05 | 1,662 | 1,671 | 1,642 | 1,667 | +15 | +0.9% | 41,700 |
| 2022/01/04 | 1,662 | 1,678 | 1,641 | 1,652 | -10 | -0.6% | 52,200 |
| 2021/12/30 | 1,662 | 1,671 | 1,649 | 1,662 | -10 | -0.6% | 11,200 |
| 2021/12/29 | 1,661 | 1,680 | 1,656 | 1,672 | +11 | +0.7% | 27,400 |
| 2021/12/28 | 1,640 | 1,665 | 1,634 | 1,661 | +25 | +1.5% | 32,400 |
| 2021/12/27 | 1,646 | 1,646 | 1,631 | 1,636 | +5 | +0.3% | 18,200 |
| 2021/12/24 | 1,641 | 1,651 | 1,631 | 1,631 | -7 | -0.4% | 31,400 |
| 2021/12/23 | 1,629 | 1,638 | 1,618 | 1,638 | +12 | +0.7% | 21,400 |
| 2021/12/22 | 1,670 | 1,672 | 1,621 | 1,626 | -52 | -3.1% | 42,800 |
| 2021/12/21 | 1,659 | 1,693 | 1,659 | 1,678 | +52 | +3.2% | 54,800 |
| 2021/12/20 | 1,648 | 1,648 | 1,618 | 1,626 | -31 | -1.9% | 41,400 |
| 2021/12/17 | 1,695 | 1,695 | 1,646 | 1,657 | -23 | -1.4% | 58,000 |
| 2021/12/16 | 1,679 | 1,688 | 1,671 | 1,680 | +5 | +0.3% | 40,400 |
| 2021/12/15 | 1,684 | 1,700 | 1,674 | 1,675 | -1 | -0.1% | 70,400 |
| 2021/12/14 | 1,659 | 1,688 | 1,653 | 1,676 | +19 | +1.1% | 42,500 |
| 2021/12/13 | 1,672 | 1,672 | 1,649 | 1,657 | +11 | +0.7% | 20,600 |
| 2021/12/10 | 1,678 | 1,678 | 1,620 | 1,646 | -12 | -0.7% | 33,500 |
| 2021/12/09 | 1,681 | 1,681 | 1,645 | 1,658 | -1 | -0.1% | 30,100 |
| 2021/12/08 | 1,689 | 1,700 | 1,651 | 1,659 | -29 | -1.7% | 34,000 |
| 2021/12/07 | 1,631 | 1,688 | 1,624 | 1,688 | +72 | +4.5% | 45,900 |
| 2021/12/06 | 1,621 | 1,640 | 1,606 | 1,616 | -9 | -0.6% | 28,500 |
| 2021/12/03 | 1,600 | 1,640 | 1,600 | 1,625 | +52 | +3.3% | 58,600 |
| 2021/12/02 | 1,554 | 1,604 | 1,554 | 1,573 | +7 | +0.4% | 45,900 |
| 2021/12/01 | 1,520 | 1,577 | 1,519 | 1,566 | +17 | +1.1% | 34,700 |
| 2021/11/30 | 1,532 | 1,587 | 1,532 | 1,549 | +11 | +0.7% | 76,500 |
| 2021/11/29 | 1,588 | 1,588 | 1,532 | 1,538 | -57 | -3.6% | 64,300 |
| 2021/11/26 | 1,626 | 1,631 | 1,588 | 1,595 | -46 | -2.8% | 40,500 |
| 2021/11/25 | 1,619 | 1,643 | 1,619 | 1,641 | +24 | +1.5% | 29,500 |
| 2021/11/24 | 1,642 | 1,656 | 1,608 | 1,617 | -15 | -0.9% | 47,200 |
| 2021/11/22 | 1,649 | 1,649 | 1,626 | 1,632 | -17 | -1% | 23,100 |
| 2021/11/19 | 1,651 | 1,656 | 1,637 | 1,649 | +3 | +0.2% | 49,600 |
| 2021/11/18 | 1,667 | 1,672 | 1,646 | 1,646 | -31 | -1.8% | 75,400 |
| 2021/11/17 | 1,730 | 1,730 | 1,677 | 1,677 | -53 | -3.1% | 24,900 |
| 2021/11/16 | 1,735 | 1,746 | 1,722 | 1,730 | -3 | -0.2% | 18,700 |
| 2021/11/15 | 1,740 | 1,741 | 1,728 | 1,733 | +3 | +0.2% | 15,200 |
| 2021/11/12 | 1,701 | 1,743 | 1,701 | 1,730 | +30 | +1.8% | 21,400 |
| 2021/11/11 | 1,701 | 1,723 | 1,696 | 1,700 | -5 | -0.3% | 37,900 |
| 2021/11/10 | 1,711 | 1,711 | 1,700 | 1,705 | +3 | +0.2% | 26,800 |
| 2021/11/09 | 1,726 | 1,726 | 1,702 | 1,702 | -25 | -1.4% | 16,000 |
| 2021/11/08 | 1,734 | 1,747 | 1,723 | 1,727 | +3 | +0.2% | 30,500 |
| 2021/11/05 | 1,722 | 1,726 | 1,715 | 1,724 | +1 | +0.1% | 19,700 |
| 2021/11/04 | 1,735 | 1,739 | 1,707 | 1,723 | -6 | -0.3% | 55,700 |
| 2021/11/02 | 1,765 | 1,765 | 1,727 | 1,729 | -53 | -3% | 35,200 |
701～
750
件表示中 / 3586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 | 181,000円 | +5.7% | +6.2% | 2.76% | 10.17倍 | 0.59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 | 129,700円 | -2.6% | +10.4% | 6.17% | 16.03倍 | 1.69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 |
| 東鉄工 | 318,500円 | +12.8% | +18.1% | 3.14% | 10.97倍 | 0.98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 |
| タマホーム | 373,500円 | -5.1% | +7.2% | 5.22% | 11.77倍 | 2.83倍 |
|
ローコスト系の注文住宅会社。首都圏郊外や地方を中心に展開。分譲住宅やオフィス区分販売も |
| 太平電 | 508,000円 | +7.5% | +23.3% | 2.95% | 10.80倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
