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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/05 | 4,895 | 4,965 | 4,865 | 4,875 | +30 | +0.6% | 46,700 |
| 2025/03/04 | 4,830 | 4,875 | 4,800 | 4,845 | +10 | +0.2% | 28,100 |
| 2025/03/03 | 4,725 | 4,850 | 4,725 | 4,835 | +115 | +2.4% | 29,900 |
| 2025/02/28 | 4,825 | 4,845 | 4,710 | 4,720 | -100 | -2.1% | 37,400 |
| 2025/02/27 | 4,780 | 4,820 | 4,755 | 4,820 | +15 | +0.3% | 16,000 |
| 2025/02/26 | 4,795 | 4,810 | 4,755 | 4,805 | +10 | +0.2% | 34,600 |
| 2025/02/25 | 4,835 | 4,850 | 4,775 | 4,795 | -40 | -0.8% | 27,000 |
| 2025/02/21 | 4,845 | 4,850 | 4,760 | 4,835 | -15 | -0.3% | 31,800 |
| 2025/02/20 | 4,860 | 4,890 | 4,815 | 4,850 | -25 | -0.5% | 39,000 |
| 2025/02/19 | 4,980 | 4,980 | 4,860 | 4,875 | -105 | -2.1% | 44,300 |
| 2025/02/18 | 4,915 | 4,980 | 4,855 | 4,980 | +125 | +2.6% | 31,100 |
| 2025/02/17 | 4,910 | 4,995 | 4,835 | 4,855 | -125 | -2.5% | 46,400 |
| 2025/02/14 | 5,100 | 5,120 | 4,935 | 4,980 | -150 | -2.9% | 63,000 |
| 2025/02/13 | 5,030 | 5,140 | 4,995 | 5,130 | +130 | +2.6% | 107,400 |
| 2025/02/12 | 4,910 | 5,030 | 4,800 | 5,000 | +120 | +2.5% | 174,500 |
| 2025/02/10 | 4,760 | 4,920 | 4,665 | 4,880 | +195 | +4.2% | 179,300 |
| 2025/02/07 | 4,870 | 4,950 | 4,655 | 4,685 | -135 | -2.8% | 101,600 |
| 2025/02/06 | 4,810 | 4,875 | 4,810 | 4,820 | +25 | +0.5% | 44,000 |
| 2025/02/05 | 4,785 | 4,795 | 4,720 | 4,795 | +65 | +1.4% | 45,000 |
| 2025/02/04 | 4,825 | 4,855 | 4,720 | 4,730 | +25 | +0.5% | 50,200 |
| 2025/02/03 | 4,685 | 4,825 | 4,685 | 4,705 | -120 | -2.5% | 47,600 |
| 2025/01/31 | 4,770 | 4,830 | 4,745 | 4,825 | +55 | +1.2% | 28,400 |
| 2025/01/30 | 4,755 | 4,790 | 4,730 | 4,770 | +15 | +0.3% | 34,700 |
| 2025/01/29 | 4,750 | 4,805 | 4,745 | 4,755 | -30 | -0.6% | 22,800 |
| 2025/01/28 | 4,785 | 4,805 | 4,745 | 4,785 | -35 | -0.7% | 17,300 |
| 2025/01/27 | 4,800 | 4,820 | 4,775 | 4,820 | +55 | +1.2% | 29,200 |
| 2025/01/24 | 4,790 | 4,825 | 4,760 | 4,765 | +15 | +0.3% | 22,500 |
| 2025/01/23 | 4,770 | 4,860 | 4,725 | 4,750 | -5 | -0.1% | 52,800 |
| 2025/01/22 | 4,750 | 4,780 | 4,640 | 4,755 | +35 | +0.7% | 64,200 |
1～
50
件表示中 / 3673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 | 439,000円 | +7.5% | +23.3% | 3.99% | 9.57倍 | 0.88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 |
| 東亜建 | 119,200円 | +12.7% | +13.7% | 5.96% | 6.76倍 | 0.96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 |
| タマホーム | 347,000円 | -16.4% | -69.7% | 5.62% | 71.84倍 | 3.26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 |
| インフロニア１ Ｐ | 461,800円 | - | - | 1.88% | - | - |
|
- |
| 高松Ｇ | 260,900円 | +11.9% | +6.1% | 3.14% | 12.98倍 | 0.68倍 |
|
準大手ゼネコン。賃貸マンション建築の高松建設と土木の青木あすなろ建設が中核。買収積極的 |
市場注目の銘柄
チャート関連のコラム
