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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,720 | 1,747 | 1,716 | 1,742 | +14 | +0.8% | 68,500 |
| 2014/08/28 | 1,738 | 1,756 | 1,716 | 1,728 | -10 | -0.6% | 40,600 |
| 2014/08/27 | 1,748 | 1,800 | 1,723 | 1,738 | +7 | +0.4% | 194,800 |
| 2014/08/26 | 1,727 | 1,741 | 1,716 | 1,731 | -1 | -0.1% | 81,400 |
| 2014/08/25 | 1,713 | 1,733 | 1,695 | 1,732 | +36 | +2.1% | 53,200 |
| 2014/08/22 | 1,736 | 1,736 | 1,675 | 1,696 | -30 | -1.7% | 73,000 |
| 2014/08/21 | 1,715 | 1,728 | 1,693 | 1,726 | +14 | +0.8% | 66,100 |
| 2014/08/20 | 1,728 | 1,741 | 1,698 | 1,712 | +3 | +0.2% | 75,300 |
| 2014/08/19 | 1,707 | 1,716 | 1,702 | 1,709 | +9 | +0.5% | 70,800 |
| 2014/08/18 | 1,683 | 1,708 | 1,683 | 1,700 | +14 | +0.8% | 57,700 |
| 2014/08/15 | 1,682 | 1,692 | 1,662 | 1,686 | +4 | +0.2% | 79,600 |
| 2014/08/14 | 1,657 | 1,688 | 1,651 | 1,682 | +28 | +1.7% | 47,900 |
| 2014/08/13 | 1,652 | 1,668 | 1,642 | 1,654 | +4 | +0.2% | 44,400 |
| 2014/08/12 | 1,660 | 1,666 | 1,645 | 1,650 | -3 | -0.2% | 44,700 |
| 2014/08/11 | 1,630 | 1,655 | 1,594 | 1,653 | +63 | +4% | 115,900 |
| 2014/08/08 | 1,592 | 1,617 | 1,559 | 1,590 | -24 | -1.5% | 141,800 |
| 2014/08/07 | 1,566 | 1,616 | 1,566 | 1,614 | +8 | +0.5% | 216,300 |
| 2014/08/06 | 1,631 | 1,650 | 1,590 | 1,606 | -49 | -3% | 235,900 |
| 2014/08/05 | 1,667 | 1,697 | 1,654 | 1,655 | -27 | -1.6% | 144,400 |
| 2014/08/04 | 1,654 | 1,702 | 1,641 | 1,682 | +40 | +2.4% | 127,900 |
| 2014/08/01 | 1,637 | 1,687 | 1,622 | 1,642 | -13 | -0.8% | 191,900 |
| 2014/07/31 | 1,731 | 1,733 | 1,648 | 1,655 | -115 | -6.5% | 269,700 |
| 2014/07/30 | 1,805 | 1,806 | 1,749 | 1,770 | -61 | -3.3% | 244,000 |
| 2014/07/29 | 1,827 | 1,846 | 1,785 | 1,831 | +5 | +0.3% | 72,000 |
| 2014/07/28 | 1,849 | 1,888 | 1,801 | 1,826 | -23 | -1.2% | 60,800 |
| 2014/07/25 | 1,782 | 1,851 | 1,765 | 1,849 | +89 | +5.1% | 178,300 |
| 2014/07/24 | 1,765 | 1,782 | 1,741 | 1,760 | -7 | -0.4% | 95,000 |
| 2014/07/23 | 1,780 | 1,781 | 1,753 | 1,767 | -13 | -0.7% | 91,400 |
| 2014/07/22 | 1,730 | 1,795 | 1,710 | 1,780 | +85 | +5% | 132,800 |
| 2014/07/18 | 1,651 | 1,712 | 1,643 | 1,695 | +25 | +1.5% | 93,900 |
| 2014/07/17 | 1,632 | 1,782 | 1,632 | 1,670 | +30 | +1.8% | 243,900 |
| 2014/07/16 | 1,623 | 1,650 | 1,620 | 1,640 | +21 | +1.3% | 58,100 |
| 2014/07/15 | 1,636 | 1,640 | 1,614 | 1,619 | +18 | +1.1% | 58,200 |
| 2014/07/14 | 1,595 | 1,611 | 1,588 | 1,601 | -4 | -0.2% | 38,300 |
| 2014/07/11 | 1,573 | 1,613 | 1,572 | 1,605 | +9 | +0.6% | 51,900 |
| 2014/07/10 | 1,622 | 1,639 | 1,565 | 1,596 | -20 | -1.2% | 118,300 |
| 2014/07/09 | 1,590 | 1,617 | 1,575 | 1,616 | +14 | +0.9% | 71,800 |
| 2014/07/08 | 1,592 | 1,607 | 1,565 | 1,602 | +1 | +0.1% | 84,400 |
| 2014/07/07 | 1,615 | 1,622 | 1,597 | 1,601 | -14 | -0.9% | 46,100 |
| 2014/07/04 | 1,621 | 1,625 | 1,600 | 1,615 | -6 | -0.4% | 44,700 |
| 2014/07/03 | 1,633 | 1,638 | 1,612 | 1,621 | -23 | -1.4% | 42,100 |
| 2014/07/02 | 1,640 | 1,655 | 1,627 | 1,644 | +4 | +0.2% | 38,800 |
| 2014/07/01 | 1,632 | 1,647 | 1,609 | 1,640 | +4 | +0.2% | 82,900 |
| 2014/06/30 | 1,605 | 1,638 | 1,603 | 1,636 | +31 | +1.9% | 61,800 |
| 2014/06/27 | 1,653 | 1,653 | 1,580 | 1,605 | -57 | -3.4% | 113,700 |
| 2014/06/26 | 1,650 | 1,692 | 1,632 | 1,662 | +44 | +2.7% | 128,200 |
| 2014/06/25 | 1,607 | 1,642 | 1,607 | 1,618 | +17 | +1.1% | 78,200 |
| 2014/06/24 | 1,573 | 1,606 | 1,536 | 1,601 | +38 | +2.4% | 70,500 |
| 2014/06/23 | 1,590 | 1,601 | 1,558 | 1,563 | -38 | -2.4% | 75,500 |
| 2014/06/20 | 1,604 | 1,615 | 1,580 | 1,601 | -17 | -1.1% | 71,300 |
2501～
2550
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
