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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,860 | 1,886 | 1,843 | 1,857 | +8 | +0.4% | 87,300 |
| 2016/11/30 | 1,854 | 1,855 | 1,837 | 1,849 | -12 | -0.6% | 57,400 |
| 2016/11/29 | 1,856 | 1,866 | 1,854 | 1,861 | +1 | +0.1% | 38,800 |
| 2016/11/28 | 1,856 | 1,865 | 1,836 | 1,860 | +8 | +0.4% | 58,800 |
| 2016/11/25 | 1,854 | 1,865 | 1,841 | 1,852 | +1 | +0.1% | 59,700 |
| 2016/11/24 | 1,889 | 1,892 | 1,843 | 1,851 | -21 | -1.1% | 50,400 |
| 2016/11/22 | 1,848 | 1,875 | 1,843 | 1,872 | +30 | +1.6% | 72,100 |
| 2016/11/21 | 1,833 | 1,847 | 1,825 | 1,842 | +17 | +0.9% | 43,500 |
| 2016/11/18 | 1,828 | 1,830 | 1,814 | 1,825 | +16 | +0.9% | 61,600 |
| 2016/11/17 | 1,799 | 1,821 | 1,787 | 1,809 | -3 | -0.2% | 52,000 |
| 2016/11/16 | 1,820 | 1,820 | 1,786 | 1,812 | +9 | +0.5% | 60,700 |
| 2016/11/15 | 1,819 | 1,819 | 1,787 | 1,803 | ±0 | ±0% | 52,300 |
| 2016/11/14 | 1,837 | 1,837 | 1,791 | 1,803 | +34 | +1.9% | 65,400 |
| 2016/11/11 | 1,800 | 1,818 | 1,762 | 1,769 | -25 | -1.4% | 56,300 |
| 2016/11/10 | 1,830 | 1,830 | 1,778 | 1,794 | +99 | +5.8% | 81,100 |
| 2016/11/09 | 1,802 | 1,815 | 1,682 | 1,695 | -89 | -5% | 86,500 |
| 2016/11/08 | 1,789 | 1,802 | 1,773 | 1,784 | -5 | -0.3% | 34,100 |
| 2016/11/07 | 1,807 | 1,820 | 1,778 | 1,789 | +16 | +0.9% | 55,600 |
| 2016/11/04 | 1,800 | 1,802 | 1,760 | 1,773 | -40 | -2.2% | 77,100 |
| 2016/11/02 | 1,835 | 1,861 | 1,807 | 1,813 | -37 | -2% | 76,500 |
| 2016/11/01 | 1,900 | 1,901 | 1,809 | 1,850 | -66 | -3.4% | 179,300 |
| 2016/10/31 | 1,915 | 1,936 | 1,883 | 1,916 | -36 | -1.8% | 74,900 |
| 2016/10/28 | 1,955 | 1,957 | 1,926 | 1,952 | +14 | +0.7% | 76,800 |
| 2016/10/27 | 1,945 | 1,961 | 1,915 | 1,938 | +9 | +0.5% | 70,200 |
| 2016/10/26 | 1,915 | 1,949 | 1,909 | 1,929 | +18 | +0.9% | 61,200 |
| 2016/10/25 | 1,891 | 1,918 | 1,881 | 1,911 | +18 | +1% | 96,100 |
| 2016/10/24 | 1,896 | 1,917 | 1,883 | 1,893 | -6 | -0.3% | 97,000 |
| 2016/10/21 | 1,924 | 1,926 | 1,889 | 1,899 | -26 | -1.4% | 53,300 |
| 2016/10/20 | 1,929 | 1,929 | 1,902 | 1,925 | -3 | -0.2% | 56,700 |
| 2016/10/19 | 1,920 | 1,945 | 1,915 | 1,928 | +13 | +0.7% | 34,200 |
| 2016/10/18 | 1,910 | 1,931 | 1,897 | 1,915 | -9 | -0.5% | 45,400 |
| 2016/10/17 | 1,915 | 1,933 | 1,894 | 1,924 | +10 | +0.5% | 26,900 |
| 2016/10/14 | 1,895 | 1,918 | 1,880 | 1,914 | +18 | +0.9% | 26,500 |
| 2016/10/13 | 1,917 | 1,917 | 1,881 | 1,896 | -13 | -0.7% | 29,800 |
| 2016/10/12 | 1,899 | 1,934 | 1,899 | 1,909 | -12 | -0.6% | 50,400 |
| 2016/10/11 | 1,898 | 1,927 | 1,891 | 1,921 | +10 | +0.5% | 41,500 |
| 2016/10/07 | 1,900 | 1,911 | 1,881 | 1,911 | +11 | +0.6% | 37,400 |
| 2016/10/06 | 1,910 | 1,910 | 1,891 | 1,900 | +3 | +0.2% | 46,800 |
| 2016/10/05 | 1,881 | 1,908 | 1,875 | 1,897 | +16 | +0.9% | 53,900 |
| 2016/10/04 | 1,859 | 1,883 | 1,859 | 1,881 | +13 | +0.7% | 47,800 |
| 2016/10/03 | 1,912 | 1,927 | 1,862 | 1,868 | -21 | -1.1% | 43,100 |
| 2016/09/30 | 1,907 | 1,910 | 1,874 | 1,889 | -58 | -3% | 65,700 |
| 2016/09/29 | 1,921 | 1,964 | 1,909 | 1,947 | +75 | +4% | 88,200 |
| 2016/09/28 | 1,903 | 1,903 | 1,851 | 1,872 | -28 | -1.5% | 71,400 |
| 2016/09/27 | 1,856 | 1,906 | 1,839 | 1,900 | +36 | +1.9% | 73,300 |
| 2016/09/26 | 1,925 | 1,925 | 1,860 | 1,864 | -63 | -3.3% | 70,600 |
| 2016/09/23 | 1,863 | 1,931 | 1,848 | 1,927 | +79 | +4.3% | 126,300 |
| 2016/09/21 | 1,797 | 1,856 | 1,785 | 1,848 | +66 | +3.7% | 82,500 |
| 2016/09/20 | 1,791 | 1,807 | 1,775 | 1,782 | -14 | -0.8% | 76,600 |
| 2016/09/16 | 1,790 | 1,804 | 1,783 | 1,796 | +17 | +1% | 54,200 |
1951～
2000
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
