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 |
---|---|---|---|---|---|---|---|
2022/08/05 | 3,025 | 3,135 | 3,025 | 3,130 | +157 | +5.3% | 52,100 |
2022/08/04 | 3,005 | 3,005 | 2,922 | 2,973 | -32 | -1.1% | 23,000 |
2022/08/03 | 3,030 | 3,035 | 2,972 | 3,005 | -15 | -0.5% | 18,700 |
2022/08/02 | 3,065 | 3,085 | 3,010 | 3,020 | -60 | -1.9% | 17,600 |
2022/08/01 | 3,045 | 3,080 | 3,040 | 3,080 | +40 | +1.3% | 9,100 |
2022/07/29 | 3,100 | 3,100 | 3,040 | 3,040 | -60 | -1.9% | 16,700 |
2022/07/28 | 3,095 | 3,120 | 3,065 | 3,100 | -10 | -0.3% | 20,400 |
2022/07/27 | 3,100 | 3,130 | 3,080 | 3,110 | +20 | +0.6% | 15,400 |
2022/07/26 | 3,060 | 3,115 | 3,050 | 3,090 | +30 | +1% | 15,200 |
2022/07/25 | 3,015 | 3,065 | 3,005 | 3,060 | +20 | +0.7% | 19,700 |
2022/07/22 | 3,030 | 3,060 | 2,999 | 3,040 | +10 | +0.3% | 21,900 |
2022/07/21 | 3,025 | 3,050 | 2,999 | 3,030 | ±0 | ±0% | 25,700 |
2022/07/20 | 3,050 | 3,060 | 3,020 | 3,030 | +25 | +0.8% | 26,900 |
2022/07/19 | 2,991 | 3,025 | 2,973 | 3,005 | +64 | +2.2% | 39,700 |
2022/07/15 | 2,891 | 2,973 | 2,887 | 2,941 | +100 | +3.5% | 68,100 |
2022/07/14 | 2,848 | 2,862 | 2,824 | 2,841 | +4 | +0.1% | 18,500 |
2022/07/13 | 2,858 | 2,883 | 2,837 | 2,837 | -28 | -1% | 15,400 |
2022/07/12 | 2,904 | 2,921 | 2,856 | 2,865 | -39 | -1.3% | 28,000 |
2022/07/11 | 2,872 | 2,926 | 2,858 | 2,904 | +71 | +2.5% | 44,300 |
2022/07/08 | 2,906 | 2,906 | 2,830 | 2,833 | -73 | -2.5% | 53,000 |
2022/07/07 | 2,895 | 2,912 | 2,869 | 2,906 | +43 | +1.5% | 24,100 |
2022/07/06 | 2,898 | 2,898 | 2,831 | 2,863 | -57 | -2% | 29,900 |
2022/07/05 | 2,965 | 2,965 | 2,904 | 2,920 | -60 | -2% | 27,400 |
2022/07/04 | 2,998 | 3,025 | 2,959 | 2,980 | +50 | +1.7% | 53,200 |
2022/07/01 | 2,946 | 2,949 | 2,896 | 2,930 | -21 | -0.7% | 43,200 |
2022/06/30 | 2,965 | 2,997 | 2,905 | 2,951 | -6 | -0.2% | 67,600 |
2022/06/29 | 2,892 | 2,970 | 2,892 | 2,957 | +23 | +0.8% | 108,400 |
2022/06/28 | 2,870 | 2,934 | 2,870 | 2,934 | +64 | +2.2% | 45,700 |
2022/06/27 | 2,830 | 2,878 | 2,820 | 2,870 | +68 | +2.4% | 44,700 |
2022/06/24 | 2,810 | 2,824 | 2,794 | 2,802 | +1 | ±0% | 38,700 |
2022/06/23 | 2,794 | 2,829 | 2,785 | 2,801 | +23 | +0.8% | 37,200 |
2022/06/22 | 2,797 | 2,817 | 2,762 | 2,778 | +31 | +1.1% | 45,700 |
2022/06/21 | 2,747 | 2,768 | 2,730 | 2,747 | +43 | +1.6% | 26,900 |
2022/06/20 | 2,741 | 2,752 | 2,689 | 2,704 | -19 | -0.7% | 21,900 |
2022/06/17 | 2,691 | 2,764 | 2,691 | 2,723 | -14 | -0.5% | 26,000 |
2022/06/16 | 2,734 | 2,778 | 2,718 | 2,737 | +16 | +0.6% | 18,900 |
2022/06/15 | 2,765 | 2,770 | 2,721 | 2,721 | -23 | -0.8% | 20,400 |
2022/06/14 | 2,725 | 2,761 | 2,725 | 2,744 | -23 | -0.8% | 20,900 |
2022/06/13 | 2,789 | 2,804 | 2,754 | 2,767 | -22 | -0.8% | 22,400 |
2022/06/10 | 2,797 | 2,819 | 2,777 | 2,789 | ±0 | ±0% | 33,100 |
2022/06/09 | 2,777 | 2,820 | 2,758 | 2,789 | +21 | +0.8% | 30,100 |
2022/06/08 | 2,772 | 2,786 | 2,765 | 2,768 | +21 | +0.8% | 22,500 |
2022/06/07 | 2,737 | 2,774 | 2,724 | 2,747 | +31 | +1.1% | 34,200 |
2022/06/06 | 2,701 | 2,735 | 2,695 | 2,716 | +15 | +0.6% | 22,200 |
2022/06/03 | 2,732 | 2,754 | 2,676 | 2,701 | -4 | -0.1% | 49,700 |
2022/06/02 | 2,685 | 2,720 | 2,672 | 2,705 | +37 | +1.4% | 34,100 |
2022/06/01 | 2,711 | 2,726 | 2,662 | 2,668 | -74 | -2.7% | 47,400 |
2022/05/31 | 2,676 | 2,742 | 2,645 | 2,742 | +64 | +2.4% | 97,200 |
2022/05/30 | 2,650 | 2,681 | 2,649 | 2,678 | +64 | +2.4% | 98,900 |
2022/05/27 | 2,650 | 2,658 | 2,606 | 2,614 | -6 | -0.2% | 37,300 |
551~
600
件表示中 / 3572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 | 506,000円 | +7.5% | +23.3% | 2.96% | 10.71倍 | 1.03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 |
日本電設 | 176,300円 | +5.7% | +6.2% | 2.84% | 9.90倍 | 0.57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 |
ライト工 | 219,000円 | +3.1% | +19.7% | 3.42% | 10.65倍 | 1.12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。配当性向35%方針 |
ユアテック | 141,000円 | +3.6% | +7.7% | 3.26% | 12.33倍 | 0.71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 |
ウエストHD | 220,600円 | +12.0% | +19.7% | 2.95% | 10.92倍 | 2.63倍 |
|
産業用太陽光発電所の開発、建設、保守を展開。既存設備再生は縮小、タイで自家発電所新設も |
市場注目の銘柄
チャート関連のコラム