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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,759 | 1,808 | 1,759 | 1,783 | +10 | +0.6% | 36,700 |
| 2024/09/05 | 1,771 | 1,802 | 1,758 | 1,773 | -4 | -0.2% | 50,100 |
| 2024/09/04 | 1,782 | 1,812 | 1,777 | 1,777 | -45 | -2.5% | 60,700 |
| 2024/09/03 | 1,827 | 1,839 | 1,813 | 1,822 | +7 | +0.4% | 34,900 |
| 2024/09/02 | 1,851 | 1,851 | 1,798 | 1,815 | -31 | -1.7% | 40,300 |
| 2024/08/30 | 1,832 | 1,852 | 1,814 | 1,846 | +10 | +0.5% | 132,700 |
| 2024/08/29 | 1,839 | 1,851 | 1,823 | 1,836 | -3 | -0.2% | 50,000 |
| 2024/08/28 | 1,869 | 1,869 | 1,829 | 1,839 | -26 | -1.4% | 37,100 |
| 2024/08/27 | 1,823 | 1,865 | 1,823 | 1,865 | +47 | +2.6% | 37,400 |
| 2024/08/26 | 1,810 | 1,831 | 1,800 | 1,818 | +10 | +0.6% | 24,500 |
| 2024/08/23 | 1,810 | 1,824 | 1,804 | 1,808 | +8 | +0.4% | 61,200 |
| 2024/08/22 | 1,816 | 1,816 | 1,781 | 1,800 | -12 | -0.7% | 26,700 |
| 2024/08/21 | 1,812 | 1,835 | 1,812 | 1,812 | -19 | -1% | 24,300 |
| 2024/08/20 | 1,826 | 1,840 | 1,805 | 1,831 | +8 | +0.4% | 32,100 |
| 2024/08/19 | 1,810 | 1,866 | 1,810 | 1,823 | +16 | +0.9% | 79,100 |
| 2024/08/16 | 1,812 | 1,816 | 1,797 | 1,807 | +29 | +1.6% | 48,600 |
| 2024/08/15 | 1,772 | 1,795 | 1,758 | 1,778 | +28 | +1.6% | 53,100 |
| 2024/08/14 | 1,779 | 1,779 | 1,713 | 1,750 | -6 | -0.3% | 57,600 |
| 2024/08/13 | 1,712 | 1,761 | 1,712 | 1,756 | +47 | +2.8% | 67,200 |
| 2024/08/09 | 1,705 | 1,723 | 1,670 | 1,709 | +44 | +2.6% | 98,400 |
| 2024/08/08 | 1,659 | 1,690 | 1,641 | 1,665 | -34 | -2% | 84,700 |
| 2024/08/07 | 1,680 | 1,753 | 1,653 | 1,699 | +2 | +0.1% | 110,700 |
| 2024/08/06 | 1,598 | 1,756 | 1,598 | 1,697 | +139 | +8.9% | 117,600 |
| 2024/08/05 | 1,700 | 1,712 | 1,558 | 1,558 | -221 | -12.4% | 140,200 |
| 2024/08/02 | 1,810 | 1,826 | 1,775 | 1,779 | -54 | -2.9% | 142,400 |
| 2024/08/01 | 1,906 | 1,937 | 1,821 | 1,833 | -195 | -9.6% | 200,400 |
| 2024/07/31 | 1,947 | 2,043 | 1,943 | 2,028 | +60 | +3% | 69,000 |
| 2024/07/30 | 1,956 | 1,993 | 1,952 | 1,968 | -9 | -0.5% | 74,300 |
| 2024/07/29 | 1,945 | 1,984 | 1,945 | 1,977 | +36 | +1.9% | 28,400 |
| 2024/07/26 | 1,944 | 1,981 | 1,935 | 1,941 | -40 | -2% | 56,000 |
| 2024/07/25 | 2,031 | 2,031 | 1,974 | 1,981 | -10 | -0.5% | 153,700 |
| 2024/07/24 | 2,020 | 2,020 | 1,986 | 1,991 | -38 | -1.9% | 65,200 |
| 2024/07/23 | 2,013 | 2,046 | 2,013 | 2,029 | +22 | +1.1% | 45,000 |
| 2024/07/22 | 2,019 | 2,026 | 2,004 | 2,007 | -8 | -0.4% | 29,800 |
| 2024/07/19 | 2,002 | 2,026 | 1,990 | 2,015 | -8 | -0.4% | 41,400 |
| 2024/07/18 | 2,014 | 2,039 | 2,011 | 2,023 | +4 | +0.2% | 46,500 |
| 2024/07/17 | 2,007 | 2,030 | 1,997 | 2,019 | +29 | +1.5% | 58,600 |
| 2024/07/16 | 1,988 | 2,003 | 1,977 | 1,990 | +13 | +0.7% | 46,200 |
| 2024/07/12 | 1,954 | 1,989 | 1,954 | 1,977 | +10 | +0.5% | 68,400 |
| 2024/07/11 | 1,954 | 1,976 | 1,942 | 1,967 | +38 | +2% | 62,000 |
| 2024/07/10 | 1,933 | 1,933 | 1,914 | 1,929 | -7 | -0.4% | 90,400 |
| 2024/07/09 | 1,924 | 1,947 | 1,913 | 1,936 | +22 | +1.1% | 62,700 |
| 2024/07/08 | 1,921 | 1,930 | 1,909 | 1,914 | -14 | -0.7% | 58,800 |
| 2024/07/05 | 1,960 | 1,960 | 1,923 | 1,928 | -26 | -1.3% | 41,800 |
| 2024/07/04 | 1,951 | 1,954 | 1,938 | 1,954 | +3 | +0.2% | 27,900 |
| 2024/07/03 | 1,960 | 1,970 | 1,943 | 1,951 | -2 | -0.1% | 42,300 |
| 2024/07/02 | 1,980 | 1,988 | 1,953 | 1,953 | -24 | -1.2% | 44,200 |
| 2024/07/01 | 1,993 | 2,002 | 1,976 | 1,977 | +4 | +0.2% | 41,800 |
| 2024/06/28 | 1,976 | 1,997 | 1,965 | 1,973 | -3 | -0.2% | 79,900 |
| 2024/06/27 | 1,956 | 1,979 | 1,948 | 1,976 | +10 | +0.5% | 43,500 |
51～
100
件表示中 / 3585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 | 180,400円 | +5.7% | +6.2% | 2.77% | 10.13倍 | 0.58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 | 318,000円 | +12.8% | +18.1% | 3.14% | 10.95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 | 370,500円 | -5.1% | +7.2% | 5.26% | 11.67倍 | 2.81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 |
| ライト工 | 216,300円 | +3.1% | +19.7% | 3.47% | 10.43倍 | 1.15倍 |
|
東北発祥。法面・地盤改良など特殊土木に強い。技術力に定評。好財務。配当性向３５％方針 |
市場注目の銘柄
チャート関連のコラム
