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 |
---|---|---|---|---|---|---|---|
2023/05/26 | 1,906 | 1,909 | 1,869 | 1,873 | -48 | -2.5% | 76,000 |
2023/05/25 | 1,910 | 1,935 | 1,896 | 1,921 | +11 | +0.6% | 80,500 |
2023/05/24 | 1,903 | 1,924 | 1,892 | 1,910 | +1 | +0.1% | 57,100 |
2023/05/23 | 1,935 | 1,935 | 1,906 | 1,909 | -28 | -1.4% | 57,300 |
2023/05/22 | 1,897 | 1,941 | 1,893 | 1,937 | +25 | +1.3% | 48,700 |
2023/05/19 | 1,914 | 1,937 | 1,908 | 1,912 | +2 | +0.1% | 71,100 |
2023/05/18 | 1,955 | 1,956 | 1,904 | 1,910 | -29 | -1.5% | 61,200 |
2023/05/17 | 1,952 | 1,955 | 1,925 | 1,939 | -29 | -1.5% | 69,500 |
2023/05/16 | 1,975 | 1,979 | 1,959 | 1,968 | -2 | -0.1% | 74,100 |
2023/05/15 | 1,980 | 1,983 | 1,955 | 1,970 | +3 | +0.2% | 61,000 |
2023/05/12 | 1,980 | 1,981 | 1,952 | 1,967 | -5 | -0.3% | 75,000 |
2023/05/11 | 1,957 | 1,983 | 1,927 | 1,972 | -30 | -1.5% | 154,000 |
2023/05/10 | 2,010 | 2,010 | 1,982 | 2,002 | +11 | +0.6% | 81,000 |
2023/05/09 | 2,011 | 2,011 | 1,959 | 1,991 | -15 | -0.7% | 102,700 |
2023/05/08 | 1,967 | 2,048 | 1,965 | 2,006 | +40 | +2% | 160,000 |
2023/05/02 | 2,009 | 2,050 | 1,948 | 1,966 | -22 | -1.1% | 185,500 |
2023/05/01 | 1,876 | 2,018 | 1,874 | 1,988 | +232 | +13.2% | 434,800 |
2023/04/28 | 1,729 | 1,759 | 1,729 | 1,756 | +60 | +3.5% | 83,200 |
2023/04/27 | 1,680 | 1,700 | 1,671 | 1,696 | +13 | +0.8% | 40,300 |
2023/04/26 | 1,711 | 1,713 | 1,659 | 1,683 | -54 | -3.1% | 69,300 |
2023/04/25 | 1,733 | 1,755 | 1,728 | 1,737 | +10 | +0.6% | 84,700 |
2023/04/24 | 1,715 | 1,737 | 1,710 | 1,727 | +31 | +1.8% | 52,000 |
2023/04/21 | 1,688 | 1,700 | 1,678 | 1,696 | +16 | +1% | 27,900 |
2023/04/20 | 1,666 | 1,684 | 1,666 | 1,680 | +12 | +0.7% | 16,600 |
2023/04/19 | 1,678 | 1,678 | 1,658 | 1,668 | -11 | -0.7% | 33,800 |
2023/04/18 | 1,655 | 1,679 | 1,649 | 1,679 | +34 | +2.1% | 31,800 |
2023/04/17 | 1,645 | 1,649 | 1,630 | 1,645 | -3 | -0.2% | 33,900 |
2023/04/14 | 1,630 | 1,651 | 1,628 | 1,648 | +18 | +1.1% | 39,500 |
2023/04/13 | 1,625 | 1,632 | 1,618 | 1,630 | +4 | +0.2% | 19,700 |
2023/04/12 | 1,610 | 1,629 | 1,610 | 1,626 | +17 | +1.1% | 22,900 |
2023/04/11 | 1,608 | 1,612 | 1,594 | 1,609 | +19 | +1.2% | 31,600 |
2023/04/10 | 1,600 | 1,600 | 1,578 | 1,590 | +13 | +0.8% | 28,500 |
2023/04/07 | 1,577 | 1,592 | 1,575 | 1,577 | -3 | -0.2% | 30,600 |
2023/04/06 | 1,581 | 1,597 | 1,571 | 1,580 | -22 | -1.4% | 47,400 |
2023/04/05 | 1,649 | 1,649 | 1,601 | 1,602 | -44 | -2.7% | 51,800 |
2023/04/04 | 1,620 | 1,649 | 1,608 | 1,646 | +26 | +1.6% | 64,900 |
2023/04/03 | 1,608 | 1,629 | 1,588 | 1,620 | +36 | +2.3% | 66,500 |
2023/03/31 | 1,581 | 1,599 | 1,576 | 1,584 | +21 | +1.3% | 49,300 |
2023/03/30 | 1,566 | 1,570 | 1,555 | 1,563 | -33 | -2.1% | 44,000 |
2023/03/29 | 1,573 | 1,603 | 1,563 | 1,596 | +35 | +2.2% | 81,900 |
2023/03/28 | 1,574 | 1,574 | 1,552 | 1,561 | -2 | -0.1% | 31,000 |
2023/03/27 | 1,560 | 1,568 | 1,555 | 1,563 | +16 | +1% | 30,200 |
2023/03/24 | 1,543 | 1,554 | 1,530 | 1,547 | +3 | +0.2% | 48,300 |
2023/03/23 | 1,531 | 1,544 | 1,518 | 1,544 | -5 | -0.3% | 41,800 |
2023/03/22 | 1,559 | 1,567 | 1,547 | 1,549 | +30 | +2% | 45,000 |
2023/03/20 | 1,536 | 1,542 | 1,519 | 1,519 | -26 | -1.7% | 42,900 |
2023/03/17 | 1,548 | 1,555 | 1,541 | 1,545 | +10 | +0.7% | 30,100 |
2023/03/16 | 1,512 | 1,538 | 1,512 | 1,535 | -32 | -2% | 47,800 |
2023/03/15 | 1,538 | 1,572 | 1,538 | 1,567 | +16 | +1% | 32,700 |
2023/03/14 | 1,559 | 1,563 | 1,526 | 1,551 | -30 | -1.9% | 73,400 |
251~
300
件表示中 / 3468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 | 201,700円 | +5.7% | +6.2% | 2.48% | 11.33倍 | 0.64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 |
住電設 | 358,000円 | +7.8% | +11.1% | 3.18% | 12.59倍 | 1.19倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
三機工 | 221,100円 | +1.4% | +2.0% | 3.84% | 13.34倍 | 1.12倍 |
|
設備工事大手。三井系。プラント設備含め総合エンジニアリング展開。自動車、IT関連に強み |
ユアテック | 163,300円 | +3.6% | +7.7% | 2.82% | 14.27倍 | 0.82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 |
タマホーム | 400,000円 | +0.4% | +4.6% | 4.63% | 12.60倍 | 3.68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 |
市場注目の銘柄
チャート関連のコラム