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 |
|---|---|---|---|---|---|---|---|
| 2014/01/20 | 1,374 | 1,384 | 1,372 | 1,380 | +4 | +0.3% | 83,000 |
| 2014/01/17 | 1,365 | 1,383 | 1,352 | 1,376 | +10 | +0.7% | 115,000 |
| 2014/01/16 | 1,403 | 1,403 | 1,364 | 1,366 | -26 | -1.9% | 90,000 |
| 2014/01/15 | 1,376 | 1,403 | 1,376 | 1,392 | +6 | +0.4% | 118,000 |
| 2014/01/14 | 1,406 | 1,422 | 1,382 | 1,386 | -40 | -2.8% | 78,000 |
| 2014/01/10 | 1,406 | 1,426 | 1,406 | 1,426 | ±0 | ±0% | 74,000 |
| 2014/01/09 | 1,429 | 1,433 | 1,417 | 1,426 | -4 | -0.3% | 113,000 |
| 2014/01/08 | 1,418 | 1,430 | 1,418 | 1,430 | +11 | +0.8% | 94,000 |
| 2014/01/07 | 1,409 | 1,430 | 1,406 | 1,419 | +5 | +0.4% | 152,000 |
| 2014/01/06 | 1,422 | 1,422 | 1,362 | 1,414 | -18 | -1.3% | 284,000 |
| 2013/12/30 | 1,389 | 1,480 | 1,380 | 1,432 | +68 | +5% | 250,000 |
| 2013/12/27 | 1,360 | 1,364 | 1,351 | 1,364 | ±0 | ±0% | 77,000 |
| 2013/12/26 | 1,335 | 1,367 | 1,335 | 1,364 | +30 | +2.2% | 94,000 |
| 2013/12/25 | 1,297 | 1,335 | 1,296 | 1,334 | +25 | +1.9% | 187,000 |
| 2013/12/24 | 1,317 | 1,319 | 1,305 | 1,309 | -8 | -0.6% | 100,000 |
| 2013/12/20 | 1,379 | 1,379 | 1,312 | 1,317 | -62 | -4.5% | 224,000 |
| 2013/12/19 | 1,334 | 1,390 | 1,334 | 1,379 | +45 | +3.4% | 240,000 |
| 2013/12/18 | 1,310 | 1,344 | 1,310 | 1,334 | +20 | +1.5% | 137,000 |
| 2013/12/17 | 1,314 | 1,349 | 1,313 | 1,314 | +12 | +0.9% | 233,000 |
| 2013/12/16 | 1,307 | 1,314 | 1,293 | 1,302 | -5 | -0.4% | 191,000 |
| 2013/12/13 | 1,314 | 1,318 | 1,301 | 1,307 | -7 | -0.5% | 269,000 |
| 2013/12/12 | 1,318 | 1,325 | 1,301 | 1,314 | -5 | -0.4% | 173,000 |
| 2013/12/11 | 1,321 | 1,336 | 1,319 | 1,319 | -3 | -0.2% | 153,000 |
| 2013/12/10 | 1,321 | 1,328 | 1,312 | 1,322 | +1 | +0.1% | 109,000 |
| 2013/12/09 | 1,310 | 1,328 | 1,310 | 1,321 | +15 | +1.1% | 93,000 |
| 2013/12/06 | 1,287 | 1,306 | 1,286 | 1,306 | +19 | +1.5% | 142,000 |
| 2013/12/05 | 1,269 | 1,297 | 1,269 | 1,287 | +36 | +2.9% | 282,000 |
| 2013/12/04 | 1,273 | 1,273 | 1,245 | 1,251 | -21 | -1.7% | 158,000 |
| 2013/12/03 | 1,269 | 1,277 | 1,256 | 1,272 | +14 | +1.1% | 184,000 |
| 2013/12/02 | 1,244 | 1,265 | 1,241 | 1,258 | +17 | +1.4% | 147,000 |
| 2013/11/29 | 1,235 | 1,253 | 1,235 | 1,241 | +11 | +0.9% | 212,000 |
| 2013/11/28 | 1,245 | 1,250 | 1,217 | 1,230 | -15 | -1.2% | 137,000 |
| 2013/11/27 | 1,259 | 1,262 | 1,240 | 1,245 | -16 | -1.3% | 97,000 |
| 2013/11/26 | 1,242 | 1,275 | 1,242 | 1,261 | -8 | -0.6% | 143,000 |
| 2013/11/25 | 1,277 | 1,283 | 1,265 | 1,269 | -8 | -0.6% | 69,000 |
| 2013/11/22 | 1,299 | 1,299 | 1,274 | 1,277 | -5 | -0.4% | 99,000 |
| 2013/11/21 | 1,285 | 1,286 | 1,261 | 1,282 | +10 | +0.8% | 112,000 |
| 2013/11/20 | 1,293 | 1,298 | 1,261 | 1,272 | -34 | -2.6% | 167,000 |
| 2013/11/19 | 1,310 | 1,323 | 1,299 | 1,306 | -5 | -0.4% | 131,000 |
| 2013/11/18 | 1,311 | 1,320 | 1,304 | 1,311 | -7 | -0.5% | 90,000 |
| 2013/11/15 | 1,305 | 1,333 | 1,305 | 1,318 | +17 | +1.3% | 242,000 |
| 2013/11/14 | 1,303 | 1,310 | 1,291 | 1,301 | -5 | -0.4% | 214,000 |
| 2013/11/13 | 1,343 | 1,360 | 1,302 | 1,306 | -35 | -2.6% | 182,000 |
| 2013/11/12 | 1,330 | 1,361 | 1,330 | 1,341 | +13 | +1% | 175,000 |
| 2013/11/11 | 1,309 | 1,359 | 1,309 | 1,328 | +20 | +1.5% | 258,000 |
| 2013/11/08 | 1,246 | 1,315 | 1,246 | 1,308 | +39 | +3.1% | 366,000 |
| 2013/11/07 | 1,270 | 1,280 | 1,260 | 1,269 | +5 | +0.4% | 179,000 |
| 2013/11/06 | 1,240 | 1,270 | 1,233 | 1,264 | +24 | +1.9% | 145,000 |
| 2013/11/05 | 1,230 | 1,263 | 1,230 | 1,240 | +15 | +1.2% | 258,000 |
| 2013/11/01 | 1,227 | 1,240 | 1,218 | 1,225 | -2 | -0.2% | 183,000 |
2851～
2900
件表示中 / 3783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 | 274,400円 | +6.3% | -2.6% | 3.35% | 11.97倍 | 0.82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 |
| 奥村組 | 487,000円 | +0.1% | +42.3% | 4.52% | 15.46倍 | 0.99倍 |
|
中堅ゼネコン。免震技術やトンネル施工技術に定評。石狩バイオエナジーなどバイオマス発電も |
| ユアテック | 268,100円 | +3.8% | +1.1% | 2.69% | 15.09倍 | 1.25倍 |
|
東北電力系列の総合電気工事会社、売上高依存度４割超。風力・太陽光に実績。首都圏でも展開 |
| 東洋建 | 174,600円 | +15.9% | +0.3% | 0.00% | 19.30倍 | 2.13倍 |
|
海上土木の大手。フィリピンでの工事に強み。任天堂創業家資産運用会社（ＹＦＯ）が大株主 |
| 東鉄工 | 450,000円 | +3.1% | +2.9% | 3.11% | 12.91倍 | 1.30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 |
市場注目の銘柄
チャート関連のコラム
