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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 1,607 | 1,636 | 1,607 | 1,613 | -10 | -0.6% | 62,300 |
| 2022/06/09 | 1,624 | 1,641 | 1,623 | 1,623 | -11 | -0.7% | 29,700 |
| 2022/06/08 | 1,611 | 1,654 | 1,611 | 1,634 | +27 | +1.7% | 51,500 |
| 2022/06/07 | 1,586 | 1,614 | 1,584 | 1,607 | +27 | +1.7% | 44,100 |
| 2022/06/06 | 1,572 | 1,582 | 1,562 | 1,580 | +2 | +0.1% | 34,800 |
| 2022/06/03 | 1,604 | 1,613 | 1,574 | 1,578 | -9 | -0.6% | 32,100 |
| 2022/06/02 | 1,610 | 1,610 | 1,583 | 1,587 | -23 | -1.4% | 25,600 |
| 2022/06/01 | 1,576 | 1,616 | 1,574 | 1,610 | +24 | +1.5% | 35,100 |
| 2022/05/31 | 1,589 | 1,615 | 1,579 | 1,586 | -6 | -0.4% | 101,100 |
| 2022/05/30 | 1,565 | 1,595 | 1,555 | 1,592 | +48 | +3.1% | 327,600 |
| 2022/05/27 | 1,562 | 1,562 | 1,522 | 1,544 | -4 | -0.3% | 51,700 |
| 2022/05/26 | 1,553 | 1,567 | 1,541 | 1,548 | -5 | -0.3% | 39,600 |
| 2022/05/25 | 1,532 | 1,562 | 1,529 | 1,553 | +27 | +1.8% | 83,100 |
| 2022/05/24 | 1,572 | 1,572 | 1,517 | 1,526 | -49 | -3.1% | 55,800 |
| 2022/05/23 | 1,576 | 1,588 | 1,557 | 1,575 | +18 | +1.2% | 50,100 |
| 2022/05/20 | 1,550 | 1,564 | 1,537 | 1,557 | +7 | +0.5% | 61,800 |
| 2022/05/19 | 1,540 | 1,559 | 1,522 | 1,550 | -29 | -1.8% | 55,600 |
| 2022/05/18 | 1,575 | 1,583 | 1,570 | 1,579 | +8 | +0.5% | 50,400 |
| 2022/05/17 | 1,598 | 1,598 | 1,558 | 1,571 | -12 | -0.8% | 40,000 |
| 2022/05/16 | 1,636 | 1,636 | 1,567 | 1,583 | -12 | -0.8% | 38,800 |
| 2022/05/13 | 1,527 | 1,600 | 1,524 | 1,595 | +72 | +4.7% | 63,000 |
| 2022/05/12 | 1,556 | 1,586 | 1,522 | 1,523 | -73 | -4.6% | 67,700 |
| 2022/05/11 | 1,596 | 1,607 | 1,591 | 1,596 | -29 | -1.8% | 34,500 |
| 2022/05/10 | 1,640 | 1,643 | 1,611 | 1,625 | -38 | -2.3% | 46,000 |
| 2022/05/09 | 1,654 | 1,682 | 1,651 | 1,663 | -4 | -0.2% | 56,800 |
| 2022/05/06 | 1,621 | 1,673 | 1,604 | 1,667 | +15 | +0.9% | 91,900 |
| 2022/05/02 | 1,620 | 1,667 | 1,599 | 1,652 | +36 | +2.2% | 99,000 |
| 2022/04/28 | 1,593 | 1,630 | 1,553 | 1,616 | +63 | +4.1% | 72,700 |
| 2022/04/27 | 1,554 | 1,584 | 1,525 | 1,553 | -28 | -1.8% | 297,500 |
| 2022/04/26 | 1,568 | 1,590 | 1,552 | 1,581 | +17 | +1.1% | 85,900 |
| 2022/04/25 | 1,578 | 1,597 | 1,554 | 1,564 | -25 | -1.6% | 82,300 |
| 2022/04/22 | 1,580 | 1,598 | 1,572 | 1,589 | +5 | +0.3% | 59,300 |
| 2022/04/21 | 1,556 | 1,593 | 1,556 | 1,584 | +28 | +1.8% | 63,300 |
| 2022/04/20 | 1,544 | 1,565 | 1,533 | 1,556 | +33 | +2.2% | 54,000 |
| 2022/04/19 | 1,540 | 1,549 | 1,516 | 1,523 | -2 | -0.1% | 46,000 |
| 2022/04/18 | 1,526 | 1,534 | 1,508 | 1,525 | -17 | -1.1% | 43,300 |
| 2022/04/15 | 1,555 | 1,555 | 1,527 | 1,542 | -13 | -0.8% | 47,600 |
| 2022/04/14 | 1,546 | 1,558 | 1,530 | 1,555 | +6 | +0.4% | 45,600 |
| 2022/04/13 | 1,510 | 1,549 | 1,510 | 1,549 | +40 | +2.7% | 74,500 |
| 2022/04/12 | 1,548 | 1,554 | 1,505 | 1,509 | -43 | -2.8% | 50,300 |
| 2022/04/11 | 1,587 | 1,594 | 1,541 | 1,552 | -24 | -1.5% | 78,100 |
| 2022/04/08 | 1,545 | 1,576 | 1,530 | 1,576 | +31 | +2% | 106,400 |
| 2022/04/07 | 1,550 | 1,558 | 1,532 | 1,545 | -6 | -0.4% | 71,200 |
| 2022/04/06 | 1,596 | 1,596 | 1,550 | 1,551 | -56 | -3.5% | 48,200 |
| 2022/04/05 | 1,639 | 1,639 | 1,605 | 1,607 | -16 | -1% | 53,300 |
| 2022/04/04 | 1,606 | 1,638 | 1,603 | 1,623 | +15 | +0.9% | 61,400 |
| 2022/04/01 | 1,581 | 1,614 | 1,555 | 1,608 | +25 | +1.6% | 77,000 |
| 2022/03/31 | 1,576 | 1,597 | 1,565 | 1,583 | -14 | -0.9% | 85,200 |
| 2022/03/30 | 1,616 | 1,616 | 1,564 | 1,597 | -43 | -2.6% | 86,800 |
| 2022/03/29 | 1,662 | 1,662 | 1,607 | 1,640 | -16 | -1% | 117,800 |
701～
750
件表示中 / 3683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 | 210,200円 | +5.7% | +6.2% | 3.04% | 11.78倍 | 0.68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 | 445,000円 | +3.4% | -48.2% | 4.85% | 18.57倍 | 0.90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 |
| 大気社 | 227,500円 | -8.4% | -9.3% | 3.16% | 12.00倍 | 1.02倍 |
|
空調工事大手。自動車塗装設備は国内首位、世界で２位。東南アジアや北米など海外展開で先行 |
| 東洋建 | 130,500円 | -2.6% | +10.4% | 6.13% | 16.13倍 | 1.70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 |
| ユアテック | 172,700円 | +5.3% | +34.6% | 3.65% | 10.78倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
