太平電業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 4,875 | 4,925 | 4,850 | 4,880 | +5 | +0.1% | 31,300 |
| 2025/05/19 | 4,885 | 4,955 | 4,850 | 4,875 | -55 | -1.1% | 37,500 |
| 2025/05/16 | 4,890 | 5,050 | 4,890 | 4,930 | +45 | +0.9% | 68,000 |
| 2025/05/15 | 4,910 | 5,000 | 4,805 | 4,885 | -125 | -2.5% | 56,800 |
| 2025/05/14 | 4,925 | 5,020 | 4,830 | 5,010 | +55 | +1.1% | 58,400 |
| 2025/05/13 | 5,000 | 5,010 | 4,945 | 4,955 | -25 | -0.5% | 26,000 |
| 2025/05/12 | 4,950 | 5,010 | 4,935 | 4,980 | +30 | +0.6% | 20,300 |
| 2025/05/09 | 4,940 | 5,010 | 4,915 | 4,950 | +70 | +1.4% | 35,000 |
| 2025/05/08 | 4,890 | 4,895 | 4,845 | 4,880 | -50 | -1% | 14,200 |
| 2025/05/07 | 4,870 | 4,935 | 4,860 | 4,930 | +55 | +1.1% | 27,000 |
| 2025/05/02 | 4,890 | 4,920 | 4,840 | 4,875 | +35 | +0.7% | 27,300 |
| 2025/05/01 | 4,840 | 4,900 | 4,840 | 4,840 | -50 | -1% | 26,300 |
| 2025/04/30 | 4,865 | 4,915 | 4,800 | 4,890 | +45 | +0.9% | 42,500 |
| 2025/04/28 | 4,830 | 4,890 | 4,810 | 4,845 | +40 | +0.8% | 35,000 |
| 2025/04/25 | 4,790 | 4,820 | 4,770 | 4,805 | +15 | +0.3% | 27,500 |
| 2025/04/24 | 4,850 | 4,855 | 4,790 | 4,790 | -35 | -0.7% | 22,100 |
| 2025/04/23 | 4,845 | 4,865 | 4,790 | 4,825 | +15 | +0.3% | 24,500 |
| 2025/04/22 | 4,770 | 4,840 | 4,770 | 4,810 | +55 | +1.2% | 27,200 |
| 2025/04/21 | 4,755 | 4,845 | 4,730 | 4,755 | -60 | -1.2% | 17,600 |
| 2025/04/18 | 4,750 | 4,830 | 4,730 | 4,815 | +120 | +2.6% | 27,000 |
| 2025/04/17 | 4,580 | 4,710 | 4,575 | 4,695 | +130 | +2.8% | 28,900 |
| 2025/04/16 | 4,580 | 4,600 | 4,545 | 4,565 | +10 | +0.2% | 36,000 |
| 2025/04/15 | 4,580 | 4,590 | 4,515 | 4,555 | +30 | +0.7% | 31,100 |
| 2025/04/14 | 4,485 | 4,560 | 4,480 | 4,525 | +40 | +0.9% | 28,500 |
| 2025/04/11 | 4,480 | 4,505 | 4,375 | 4,485 | -65 | -1.4% | 34,300 |
| 2025/04/10 | 4,580 | 4,590 | 4,450 | 4,550 | +235 | +5.4% | 33,700 |
| 2025/04/09 | 4,295 | 4,360 | 4,250 | 4,315 | -30 | -0.7% | 33,400 |
| 2025/04/08 | 4,310 | 4,430 | 4,310 | 4,345 | +200 | +4.8% | 34,800 |
| 2025/04/07 | 4,110 | 4,255 | 4,055 | 4,145 | -245 | -5.6% | 50,400 |
| 2025/04/04 | 4,470 | 4,480 | 4,320 | 4,390 | -150 | -3.3% | 45,500 |
| 2025/04/03 | 4,630 | 4,630 | 4,470 | 4,540 | -115 | -2.5% | 45,100 |
| 2025/04/02 | 4,795 | 4,795 | 4,620 | 4,655 | -85 | -1.8% | 37,200 |
| 2025/04/01 | 4,820 | 4,835 | 4,730 | 4,740 | -40 | -0.8% | 24,600 |
| 2025/03/31 | 4,820 | 4,855 | 4,735 | 4,780 | -90 | -1.8% | 46,000 |
| 2025/03/28 | 4,885 | 4,940 | 4,810 | 4,870 | -160 | -3.2% | 57,000 |
| 2025/03/27 | 4,950 | 5,030 | 4,920 | 5,030 | +50 | +1% | 53,400 |
| 2025/03/26 | 4,950 | 4,980 | 4,920 | 4,980 | +40 | +0.8% | 33,100 |
| 2025/03/25 | 4,980 | 4,980 | 4,905 | 4,940 | +30 | +0.6% | 21,100 |
| 2025/03/24 | 4,995 | 4,995 | 4,890 | 4,910 | -85 | -1.7% | 45,700 |
| 2025/03/21 | 4,950 | 5,030 | 4,950 | 4,995 | +80 | +1.6% | 60,100 |
| 2025/03/19 | 4,925 | 4,945 | 4,900 | 4,915 | -10 | -0.2% | 26,300 |
| 2025/03/18 | 4,855 | 4,945 | 4,840 | 4,925 | +70 | +1.4% | 36,000 |
| 2025/03/17 | 4,850 | 4,890 | 4,800 | 4,855 | +5 | +0.1% | 28,300 |
| 2025/03/14 | 4,845 | 4,880 | 4,820 | 4,850 | +20 | +0.4% | 25,900 |
| 2025/03/13 | 4,820 | 4,880 | 4,820 | 4,830 | -30 | -0.6% | 22,400 |
| 2025/03/12 | 4,710 | 4,890 | 4,710 | 4,860 | +135 | +2.9% | 52,200 |
| 2025/03/11 | 4,860 | 4,860 | 4,670 | 4,725 | -135 | -2.8% | 57,200 |
| 2025/03/10 | 4,965 | 4,965 | 4,855 | 4,860 | -105 | -2.1% | 26,200 |
| 2025/03/07 | 4,950 | 4,965 | 4,905 | 4,965 | -15 | -0.3% | 27,900 |
| 2025/03/06 | 4,945 | 5,000 | 4,905 | 4,980 | +105 | +2.2% | 37,700 |
1～
50
件表示中 / 3702件
類似銘柄と比較する
現在ご覧いただいている「太平電」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 |
|---|---|---|---|---|---|---|---|---|
| 太平電 | 488,000円 | +13.8% | +14.4% | 4.10% | 9.60倍 | 0.90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 |
| 日道路 | 251,200円 | +1.7% | -6.3% | 0.00% | 18.10倍 | 1.06倍 |
|
清水建設子会社の道路舗装大手。社長は歴代生え抜き。自治体含め官庁工事で実績。民間も育成 |
| トーエネク | 112,500円 | +2.2% | +10.7% | 4.62% | 8.70倍 | 0.76倍 |
|
電気工事業の大手。中部電力の持分会社で売上高依存度４割。太陽光発電等一般得意先向け強化 |
| 日空調 | 213,900円 | +4.6% | +4.4% | 3.74% | 11.02倍 | 1.40倍 |
|
三井系の空調設備工事会社。原子力空調も手がける。微粒子可視化システムなど独自技術も展開 |
| 新日建 | 159,100円 | +2.5% | +2.3% | 3.52% | 7.10倍 | 0.76倍 |
|
建設と不動産開発（分譲マンション）が両輪。営業は首都圏中心、建設は非住宅工事の受注を深耕 |
市場注目の銘柄
チャート関連のコラム
