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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,005 | 1,012 | 997 | 1,009 | +7 | +0.7% | 76,000 |
| 2013/08/21 | 1,028 | 1,032 | 1,001 | 1,002 | -37 | -3.6% | 75,000 |
| 2013/08/20 | 1,042 | 1,059 | 1,039 | 1,039 | -3 | -0.3% | 89,000 |
| 2013/08/19 | 1,036 | 1,042 | 1,028 | 1,042 | +6 | +0.6% | 56,000 |
| 2013/08/16 | 1,026 | 1,036 | 1,025 | 1,036 | +2 | +0.2% | 53,000 |
| 2013/08/15 | 1,036 | 1,038 | 1,026 | 1,034 | -3 | -0.3% | 68,000 |
| 2013/08/14 | 1,017 | 1,038 | 1,007 | 1,037 | +21 | +2.1% | 54,000 |
| 2013/08/13 | 1,008 | 1,017 | 997 | 1,016 | +22 | +2.2% | 42,000 |
| 2013/08/12 | 992 | 1,000 | 988 | 994 | +3 | +0.3% | 41,000 |
| 2013/08/09 | 990 | 1,009 | 990 | 991 | +2 | +0.2% | 62,000 |
| 2013/08/08 | 987 | 1,004 | 982 | 989 | -18 | -1.8% | 56,000 |
| 2013/08/07 | 1,015 | 1,020 | 1,007 | 1,007 | -15 | -1.5% | 61,000 |
| 2013/08/06 | 1,020 | 1,026 | 1,011 | 1,022 | +2 | +0.2% | 57,000 |
| 2013/08/05 | 1,019 | 1,023 | 1,011 | 1,020 | -6 | -0.6% | 37,000 |
| 2013/08/02 | 997 | 1,026 | 982 | 1,026 | +41 | +4.2% | 64,000 |
| 2013/08/01 | 947 | 987 | 947 | 985 | +39 | +4.1% | 45,000 |
| 2013/07/31 | 955 | 955 | 941 | 946 | -11 | -1.1% | 65,000 |
| 2013/07/30 | 955 | 967 | 955 | 957 | ±0 | ±0% | 71,000 |
| 2013/07/29 | 969 | 975 | 953 | 957 | -33 | -3.3% | 75,000 |
| 2013/07/26 | 1,018 | 1,018 | 980 | 990 | -28 | -2.8% | 75,000 |
| 2013/07/25 | 1,040 | 1,040 | 1,015 | 1,018 | -60 | -5.6% | 170,000 |
| 2013/07/24 | 1,071 | 1,080 | 1,067 | 1,078 | +7 | +0.7% | 66,000 |
| 2013/07/23 | 1,069 | 1,073 | 1,058 | 1,071 | +10 | +0.9% | 34,000 |
| 2013/07/22 | 1,078 | 1,079 | 1,055 | 1,061 | -13 | -1.2% | 38,000 |
| 2013/07/19 | 1,086 | 1,087 | 1,070 | 1,074 | -9 | -0.8% | 34,000 |
| 2013/07/18 | 1,119 | 1,119 | 1,065 | 1,083 | -35 | -3.1% | 59,000 |
| 2013/07/17 | 1,117 | 1,123 | 1,110 | 1,118 | +2 | +0.2% | 39,000 |
| 2013/07/16 | 1,099 | 1,120 | 1,099 | 1,116 | +25 | +2.3% | 56,000 |
| 2013/07/12 | 1,089 | 1,097 | 1,086 | 1,091 | +5 | +0.5% | 37,000 |
| 2013/07/11 | 1,066 | 1,090 | 1,066 | 1,086 | +11 | +1% | 38,000 |
| 2013/07/10 | 1,100 | 1,100 | 1,055 | 1,075 | -17 | -1.6% | 121,000 |
| 2013/07/09 | 1,059 | 1,093 | 1,051 | 1,092 | +33 | +3.1% | 73,000 |
| 2013/07/08 | 1,071 | 1,071 | 1,059 | 1,059 | -14 | -1.3% | 13,000 |
| 2013/07/05 | 1,068 | 1,073 | 1,067 | 1,073 | +16 | +1.5% | 20,000 |
| 2013/07/04 | 1,056 | 1,069 | 1,051 | 1,057 | +1 | +0.1% | 44,000 |
| 2013/07/03 | 1,038 | 1,060 | 1,036 | 1,056 | +8 | +0.8% | 37,000 |
| 2013/07/02 | 1,045 | 1,050 | 1,026 | 1,048 | +24 | +2.3% | 32,000 |
| 2013/07/01 | 1,027 | 1,027 | 1,018 | 1,024 | -3 | -0.3% | 32,000 |
| 2013/06/28 | 988 | 1,027 | 988 | 1,027 | +52 | +5.3% | 64,000 |
| 2013/06/27 | 968 | 980 | 968 | 975 | +8 | +0.8% | 30,000 |
| 2013/06/26 | 997 | 997 | 967 | 967 | -15 | -1.5% | 22,000 |
| 2013/06/25 | 1,007 | 1,010 | 972 | 982 | -20 | -2% | 60,000 |
| 2013/06/24 | 1,014 | 1,014 | 992 | 1,002 | -2 | -0.2% | 39,000 |
| 2013/06/21 | 980 | 1,004 | 968 | 1,004 | +8 | +0.8% | 83,000 |
| 2013/06/20 | 995 | 999 | 980 | 996 | +2 | +0.2% | 50,000 |
| 2013/06/19 | 999 | 1,001 | 993 | 994 | -3 | -0.3% | 16,000 |
| 2013/06/18 | 1,007 | 1,007 | 992 | 997 | +5 | +0.5% | 38,000 |
| 2013/06/17 | 952 | 992 | 952 | 992 | +46 | +4.9% | 58,000 |
| 2013/06/14 | 949 | 958 | 934 | 946 | +3 | +0.3% | 216,000 |
| 2013/06/13 | 970 | 975 | 929 | 943 | -41 | -4.2% | 81,000 |
2751～
2800
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
