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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,788 | 1,810 | 1,767 | 1,784 | -16 | -0.9% | 30,400 |
| 2022/08/22 | 1,771 | 1,806 | 1,766 | 1,800 | +12 | +0.7% | 26,900 |
| 2022/08/19 | 1,784 | 1,797 | 1,774 | 1,788 | +26 | +1.5% | 24,200 |
| 2022/08/18 | 1,782 | 1,782 | 1,756 | 1,762 | -20 | -1.1% | 36,500 |
| 2022/08/17 | 1,779 | 1,800 | 1,779 | 1,782 | +15 | +0.8% | 39,800 |
| 2022/08/16 | 1,779 | 1,779 | 1,755 | 1,767 | +1 | +0.1% | 27,700 |
| 2022/08/15 | 1,772 | 1,772 | 1,742 | 1,766 | +5 | +0.3% | 18,800 |
| 2022/08/12 | 1,742 | 1,771 | 1,730 | 1,761 | +33 | +1.9% | 51,200 |
| 2022/08/10 | 1,721 | 1,739 | 1,699 | 1,728 | +1 | +0.1% | 46,300 |
| 2022/08/09 | 1,804 | 1,804 | 1,720 | 1,727 | -78 | -4.3% | 40,400 |
| 2022/08/08 | 1,794 | 1,809 | 1,773 | 1,805 | +2 | +0.1% | 67,700 |
| 2022/08/05 | 1,740 | 1,838 | 1,740 | 1,803 | +63 | +3.6% | 84,600 |
| 2022/08/04 | 1,756 | 1,756 | 1,718 | 1,740 | +6 | +0.3% | 45,700 |
| 2022/08/03 | 1,746 | 1,746 | 1,719 | 1,734 | -1 | -0.1% | 37,600 |
| 2022/08/02 | 1,761 | 1,765 | 1,718 | 1,735 | -43 | -2.4% | 56,100 |
| 2022/08/01 | 1,788 | 1,860 | 1,729 | 1,778 | -29 | -1.6% | 71,600 |
| 2022/07/29 | 1,882 | 1,882 | 1,801 | 1,807 | -75 | -4% | 56,500 |
| 2022/07/28 | 1,873 | 1,890 | 1,860 | 1,882 | +7 | +0.4% | 65,100 |
| 2022/07/27 | 1,860 | 1,877 | 1,854 | 1,875 | +18 | +1% | 33,300 |
| 2022/07/26 | 1,836 | 1,868 | 1,828 | 1,857 | +21 | +1.1% | 28,300 |
| 2022/07/25 | 1,860 | 1,867 | 1,832 | 1,836 | -24 | -1.3% | 80,700 |
| 2022/07/22 | 1,836 | 1,866 | 1,831 | 1,860 | +25 | +1.4% | 55,000 |
| 2022/07/21 | 1,815 | 1,839 | 1,800 | 1,835 | +9 | +0.5% | 43,400 |
| 2022/07/20 | 1,826 | 1,831 | 1,805 | 1,826 | +40 | +2.2% | 63,600 |
| 2022/07/19 | 1,790 | 1,791 | 1,772 | 1,786 | +22 | +1.2% | 35,400 |
| 2022/07/15 | 1,761 | 1,783 | 1,748 | 1,764 | +8 | +0.5% | 32,200 |
| 2022/07/14 | 1,753 | 1,756 | 1,727 | 1,756 | +3 | +0.2% | 28,700 |
| 2022/07/13 | 1,742 | 1,762 | 1,734 | 1,753 | +11 | +0.6% | 30,200 |
| 2022/07/12 | 1,791 | 1,791 | 1,728 | 1,742 | -50 | -2.8% | 43,100 |
| 2022/07/11 | 1,775 | 1,806 | 1,775 | 1,792 | +15 | +0.8% | 53,800 |
| 2022/07/08 | 1,781 | 1,797 | 1,765 | 1,777 | +11 | +0.6% | 98,400 |
| 2022/07/07 | 1,743 | 1,773 | 1,727 | 1,766 | +42 | +2.4% | 65,800 |
| 2022/07/06 | 1,712 | 1,741 | 1,712 | 1,724 | -24 | -1.4% | 33,600 |
| 2022/07/05 | 1,748 | 1,761 | 1,741 | 1,748 | -1 | -0.1% | 45,000 |
| 2022/07/04 | 1,775 | 1,775 | 1,725 | 1,749 | -13 | -0.7% | 40,100 |
| 2022/07/01 | 1,777 | 1,779 | 1,744 | 1,762 | +4 | +0.2% | 95,000 |
| 2022/06/30 | 1,759 | 1,780 | 1,748 | 1,758 | +10 | +0.6% | 72,900 |
| 2022/06/29 | 1,688 | 1,753 | 1,662 | 1,748 | +59 | +3.5% | 339,600 |
| 2022/06/28 | 1,655 | 1,691 | 1,642 | 1,689 | +45 | +2.7% | 121,500 |
| 2022/06/27 | 1,653 | 1,653 | 1,624 | 1,644 | +8 | +0.5% | 60,600 |
| 2022/06/24 | 1,628 | 1,637 | 1,614 | 1,636 | +22 | +1.4% | 65,500 |
| 2022/06/23 | 1,614 | 1,635 | 1,605 | 1,614 | ±0 | ±0% | 48,400 |
| 2022/06/22 | 1,629 | 1,631 | 1,609 | 1,614 | +3 | +0.2% | 55,000 |
| 2022/06/21 | 1,593 | 1,615 | 1,586 | 1,611 | +45 | +2.9% | 69,500 |
| 2022/06/20 | 1,583 | 1,587 | 1,550 | 1,566 | +5 | +0.3% | 44,900 |
| 2022/06/17 | 1,563 | 1,591 | 1,556 | 1,561 | -26 | -1.6% | 102,000 |
| 2022/06/16 | 1,585 | 1,610 | 1,583 | 1,587 | +2 | +0.1% | 26,500 |
| 2022/06/15 | 1,596 | 1,618 | 1,585 | 1,585 | -21 | -1.3% | 45,800 |
| 2022/06/14 | 1,579 | 1,615 | 1,579 | 1,606 | -20 | -1.2% | 41,500 |
| 2022/06/13 | 1,580 | 1,639 | 1,580 | 1,626 | +13 | +0.8% | 48,400 |
751～
800
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
