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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,980 | 1,983 | 1,960 | 1,966 | -14 | -0.7% | 41,200 |
| 2024/06/25 | 1,982 | 2,005 | 1,972 | 1,980 | -2 | -0.1% | 67,300 |
| 2024/06/24 | 1,968 | 2,002 | 1,947 | 1,982 | +35 | +1.8% | 93,200 |
| 2024/06/21 | 1,926 | 1,955 | 1,926 | 1,947 | +7 | +0.4% | 98,500 |
| 2024/06/20 | 1,915 | 1,945 | 1,915 | 1,940 | +5 | +0.3% | 55,500 |
| 2024/06/19 | 1,909 | 1,951 | 1,909 | 1,935 | +24 | +1.3% | 61,400 |
| 2024/06/18 | 1,915 | 1,919 | 1,901 | 1,911 | +27 | +1.4% | 46,400 |
| 2024/06/17 | 1,889 | 1,900 | 1,868 | 1,884 | -20 | -1.1% | 49,600 |
| 2024/06/14 | 1,872 | 1,912 | 1,870 | 1,904 | +4 | +0.2% | 104,000 |
| 2024/06/13 | 1,945 | 1,945 | 1,900 | 1,900 | -45 | -2.3% | 55,800 |
| 2024/06/12 | 1,924 | 1,966 | 1,924 | 1,945 | +6 | +0.3% | 33,400 |
| 2024/06/11 | 1,959 | 1,968 | 1,938 | 1,939 | -14 | -0.7% | 39,300 |
| 2024/06/10 | 1,924 | 1,955 | 1,922 | 1,953 | +24 | +1.2% | 46,500 |
| 2024/06/07 | 1,938 | 1,938 | 1,918 | 1,929 | -3 | -0.2% | 30,000 |
| 2024/06/06 | 1,966 | 1,966 | 1,930 | 1,932 | -31 | -1.6% | 38,900 |
| 2024/06/05 | 1,976 | 1,982 | 1,958 | 1,963 | -29 | -1.5% | 41,500 |
| 2024/06/04 | 1,988 | 2,009 | 1,969 | 1,992 | -25 | -1.2% | 60,000 |
| 2024/06/03 | 2,011 | 2,037 | 2,005 | 2,017 | +4 | +0.2% | 59,900 |
| 2024/05/31 | 1,954 | 2,018 | 1,936 | 2,013 | +73 | +3.8% | 165,100 |
| 2024/05/30 | 1,920 | 1,942 | 1,902 | 1,940 | +4 | +0.2% | 72,300 |
| 2024/05/29 | 1,968 | 1,981 | 1,926 | 1,936 | -39 | -2% | 55,600 |
| 2024/05/28 | 1,980 | 1,990 | 1,968 | 1,975 | -10 | -0.5% | 43,600 |
| 2024/05/27 | 1,954 | 1,985 | 1,939 | 1,985 | +45 | +2.3% | 69,000 |
| 2024/05/24 | 1,933 | 1,954 | 1,933 | 1,940 | -10 | -0.5% | 54,400 |
| 2024/05/23 | 1,933 | 1,956 | 1,905 | 1,950 | +20 | +1% | 76,700 |
| 2024/05/22 | 1,925 | 1,945 | 1,902 | 1,930 | -10 | -0.5% | 73,200 |
| 2024/05/21 | 1,950 | 1,980 | 1,940 | 1,940 | -12 | -0.6% | 66,900 |
| 2024/05/20 | 1,950 | 1,963 | 1,944 | 1,952 | +8 | +0.4% | 37,600 |
| 2024/05/17 | 1,949 | 1,953 | 1,925 | 1,944 | -9 | -0.5% | 86,600 |
| 2024/05/16 | 1,989 | 1,989 | 1,935 | 1,953 | -23 | -1.2% | 56,900 |
| 2024/05/15 | 1,990 | 1,990 | 1,948 | 1,976 | -15 | -0.8% | 72,800 |
| 2024/05/14 | 2,017 | 2,017 | 1,974 | 1,991 | -56 | -2.7% | 115,000 |
| 2024/05/13 | 2,057 | 2,062 | 2,022 | 2,047 | -32 | -1.5% | 100,100 |
| 2024/05/10 | 2,100 | 2,107 | 2,075 | 2,079 | -8 | -0.4% | 37,100 |
| 2024/05/09 | 2,071 | 2,104 | 2,069 | 2,087 | +22 | +1.1% | 57,100 |
| 2024/05/08 | 2,099 | 2,100 | 2,056 | 2,065 | -32 | -1.5% | 45,600 |
| 2024/05/07 | 2,119 | 2,119 | 2,082 | 2,097 | -29 | -1.4% | 61,600 |
| 2024/05/02 | 2,122 | 2,157 | 2,122 | 2,126 | -26 | -1.2% | 45,500 |
| 2024/05/01 | 2,218 | 2,220 | 2,121 | 2,152 | -16 | -0.7% | 108,200 |
| 2024/04/30 | 2,150 | 2,172 | 2,115 | 2,168 | +21 | +1% | 72,400 |
| 2024/04/26 | 2,107 | 2,152 | 2,097 | 2,147 | +23 | +1.1% | 69,400 |
| 2024/04/25 | 2,137 | 2,141 | 2,110 | 2,124 | -26 | -1.2% | 46,900 |
| 2024/04/24 | 2,121 | 2,157 | 2,114 | 2,150 | +34 | +1.6% | 38,300 |
| 2024/04/23 | 2,144 | 2,144 | 2,099 | 2,116 | +5 | +0.2% | 36,400 |
| 2024/04/22 | 2,111 | 2,120 | 2,086 | 2,111 | +41 | +2% | 57,200 |
| 2024/04/19 | 2,119 | 2,119 | 2,046 | 2,070 | -51 | -2.4% | 68,500 |
| 2024/04/18 | 2,135 | 2,149 | 2,117 | 2,121 | -14 | -0.7% | 57,100 |
| 2024/04/17 | 2,164 | 2,172 | 2,125 | 2,135 | -29 | -1.3% | 56,900 |
| 2024/04/16 | 2,190 | 2,190 | 2,140 | 2,164 | -26 | -1.2% | 72,500 |
| 2024/04/15 | 2,127 | 2,195 | 2,127 | 2,190 | +27 | +1.2% | 55,200 |
101～
150
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
