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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 6,380 | 6,420 | 6,320 | 6,390 | +10 | +0.2% | 31,200 |
| 2025/08/19 | 6,380 | 6,420 | 6,310 | 6,380 | +10 | +0.2% | 50,500 |
| 2025/08/18 | 6,430 | 6,530 | 6,350 | 6,370 | -90 | -1.4% | 81,500 |
| 2025/08/15 | 6,450 | 6,540 | 6,410 | 6,460 | -80 | -1.2% | 53,300 |
| 2025/08/14 | 6,500 | 6,560 | 6,430 | 6,540 | -60 | -0.9% | 56,600 |
| 2025/08/13 | 6,470 | 6,660 | 6,420 | 6,600 | +130 | +2% | 56,900 |
| 2025/08/12 | 6,410 | 6,500 | 6,190 | 6,470 | +50 | +0.8% | 99,200 |
| 2025/08/08 | 6,570 | 6,660 | 6,400 | 6,420 | +150 | +2.4% | 152,900 |
| 2025/08/07 | 6,960 | 7,050 | 6,100 | 6,270 | -640 | -9.3% | 132,900 |
| 2025/08/06 | 6,770 | 6,950 | 6,770 | 6,910 | +170 | +2.5% | 56,200 |
| 2025/08/05 | 6,720 | 6,780 | 6,700 | 6,740 | +20 | +0.3% | 51,100 |
| 2025/08/04 | 6,600 | 6,740 | 6,570 | 6,720 | +20 | +0.3% | 48,400 |
| 2025/08/01 | 6,500 | 6,830 | 6,480 | 6,700 | +160 | +2.4% | 93,200 |
| 2025/07/31 | 6,490 | 6,580 | 6,490 | 6,540 | +110 | +1.7% | 40,800 |
| 2025/07/30 | 6,500 | 6,550 | 6,400 | 6,430 | -60 | -0.9% | 42,600 |
| 2025/07/29 | 6,400 | 6,540 | 6,370 | 6,490 | +80 | +1.2% | 29,700 |
| 2025/07/28 | 6,440 | 6,460 | 6,360 | 6,410 | -30 | -0.5% | 36,700 |
| 2025/07/25 | 6,410 | 6,550 | 6,310 | 6,440 | -20 | -0.3% | 50,200 |
| 2025/07/24 | 6,200 | 6,520 | 6,190 | 6,460 | +260 | +4.2% | 73,100 |
| 2025/07/23 | 6,120 | 6,200 | 6,020 | 6,200 | +130 | +2.1% | 65,700 |
| 2025/07/22 | 6,070 | 6,110 | 5,970 | 6,070 | +200 | +3.4% | 61,000 |
| 2025/07/18 | 5,860 | 5,940 | 5,860 | 5,870 | +10 | +0.2% | 20,600 |
| 2025/07/17 | 5,800 | 5,880 | 5,800 | 5,860 | +50 | +0.9% | 18,100 |
| 2025/07/16 | 5,780 | 5,840 | 5,740 | 5,810 | +10 | +0.2% | 31,900 |
| 2025/07/15 | 5,800 | 5,850 | 5,750 | 5,800 | -20 | -0.3% | 25,800 |
| 2025/07/14 | 5,730 | 5,860 | 5,680 | 5,820 | +110 | +1.9% | 34,400 |
| 2025/07/11 | 5,700 | 5,810 | 5,700 | 5,710 | +60 | +1.1% | 46,200 |
| 2025/07/10 | 5,680 | 5,700 | 5,640 | 5,650 | -10 | -0.2% | 54,000 |
| 2025/07/09 | 5,570 | 5,730 | 5,570 | 5,660 | +90 | +1.6% | 40,200 |
| 2025/07/08 | 5,570 | 5,600 | 5,530 | 5,570 | +10 | +0.2% | 33,800 |
| 2025/07/07 | 5,550 | 5,610 | 5,530 | 5,560 | +10 | +0.2% | 24,100 |
| 2025/07/04 | 5,480 | 5,590 | 5,480 | 5,550 | +70 | +1.3% | 29,900 |
| 2025/07/03 | 5,560 | 5,560 | 5,470 | 5,480 | -90 | -1.6% | 30,600 |
| 2025/07/02 | 5,510 | 5,610 | 5,470 | 5,570 | +130 | +2.4% | 68,100 |
| 2025/07/01 | 5,410 | 5,500 | 5,390 | 5,440 | +70 | +1.3% | 38,000 |
| 2025/06/30 | 5,460 | 5,480 | 5,370 | 5,370 | -70 | -1.3% | 33,300 |
| 2025/06/27 | 5,440 | 5,490 | 5,380 | 5,440 | ±0 | ±0% | 36,900 |
| 2025/06/26 | 5,400 | 5,490 | 5,390 | 5,440 | +50 | +0.9% | 29,600 |
| 2025/06/25 | 5,370 | 5,440 | 5,360 | 5,390 | +10 | +0.2% | 40,700 |
| 2025/06/24 | 5,430 | 5,430 | 5,360 | 5,380 | +30 | +0.6% | 28,600 |
| 2025/06/23 | 5,340 | 5,370 | 5,300 | 5,350 | +10 | +0.2% | 27,200 |
| 2025/06/20 | 5,420 | 5,420 | 5,290 | 5,340 | -60 | -1.1% | 79,400 |
| 2025/06/19 | 5,400 | 5,520 | 5,390 | 5,400 | +20 | +0.4% | 56,300 |
| 2025/06/18 | 5,380 | 5,420 | 5,350 | 5,380 | +30 | +0.6% | 40,800 |
| 2025/06/17 | 5,300 | 5,350 | 5,300 | 5,350 | +90 | +1.7% | 39,700 |
| 2025/06/16 | 5,190 | 5,300 | 5,190 | 5,260 | +100 | +1.9% | 55,000 |
| 2025/06/13 | 5,150 | 5,180 | 5,120 | 5,160 | +30 | +0.6% | 39,100 |
| 2025/06/12 | 5,030 | 5,160 | 5,030 | 5,130 | +100 | +2% | 28,200 |
| 2025/06/11 | 5,020 | 5,060 | 4,970 | 5,030 | +35 | +0.7% | 41,500 |
| 2025/06/10 | 5,050 | 5,080 | 4,995 | 4,995 | -55 | -1.1% | 29,900 |
1～
50
件表示中 / 3766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 | 639,000円 | +13.8% | +14.4% | 3.15% | 12.68倍 | 1.18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 |
| ライト工 | 326,000円 | +5.0% | +5.2% | 3.28% | 14.95倍 | 1.62倍 |
|
東北発祥。法面・地盤改良など特殊土木に強い。技術力に定評。好財務。ＤＯＥ６％以上の方針 |
| 日空調 | 303,500円 | +4.6% | +4.4% | 2.64% | 15.64倍 | 1.99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 |
| トーエネク | 140,500円 | +2.2% | +10.7% | 3.70% | 10.87倍 | 0.95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 |
| 東急建設 | 111,800円 | +15.3% | +3.1% | 3.49% | 16.24倍 | 1.17倍 |
|
東急系の中堅ゼネコン。グループからの受注１割程度。渋谷駅前や東急沿線の開発案件に強み |
市場注目の銘柄
チャート関連のコラム
