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 |
|---|---|---|---|---|---|---|---|
| 2013/08/28 | 992 | 999 | 985 | 989 | -3 | -0.3% | 63,000 |
| 2013/08/27 | 1,016 | 1,016 | 990 | 992 | -24 | -2.4% | 38,000 |
| 2013/08/26 | 1,011 | 1,027 | 1,011 | 1,016 | -3 | -0.3% | 13,000 |
| 2013/08/23 | 1,019 | 1,027 | 1,016 | 1,019 | +10 | +1% | 69,000 |
| 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 |
2901～
2950
件表示中 / 3740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 | 272,900円 | +6.3% | -2.6% | 3.37% | 11.91倍 | 0.81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 |
| 大気社 | 258,000円 | +1.0% | -8.7% | 3.64% | 13.83倍 | 1.12倍 |
|
空調工事大手。自動車塗装設備は国内首位、世界で２位。東南アジアや北米など海外展開で先行 |
| 奥村組 | 440,000円 | +0.1% | +42.3% | 5.00% | 13.96倍 | 0.89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 | 230,900円 | +3.8% | +1.1% | 3.12% | 13.00倍 | 1.07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 |
| 東亜建 | 173,800円 | +1.4% | -12.8% | 4.37% | 10.95倍 | 1.28倍 |
|
旧浅野系。海上土木が本業で、ＯＤＡはじめ海外展開にも意欲的。陸上土木や建築にも実績 |
市場注目の銘柄
チャート関連のコラム
