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 |
---|---|---|---|---|---|---|---|
2022/03/10 | 2,612 | 2,679 | 2,606 | 2,679 | +87 | +3.4% | 45,200 |
2022/03/09 | 2,598 | 2,618 | 2,579 | 2,592 | -16 | -0.6% | 40,000 |
2022/03/08 | 2,616 | 2,645 | 2,583 | 2,608 | -21 | -0.8% | 38,500 |
2022/03/07 | 2,643 | 2,660 | 2,615 | 2,629 | -21 | -0.8% | 52,700 |
2022/03/04 | 2,685 | 2,721 | 2,643 | 2,650 | -42 | -1.6% | 37,700 |
2022/03/03 | 2,662 | 2,704 | 2,657 | 2,692 | +63 | +2.4% | 26,700 |
2022/03/02 | 2,655 | 2,657 | 2,625 | 2,629 | -53 | -2% | 40,700 |
2022/03/01 | 2,655 | 2,695 | 2,634 | 2,682 | +69 | +2.6% | 59,100 |
2022/02/28 | 2,673 | 2,710 | 2,613 | 2,613 | -40 | -1.5% | 82,600 |
2022/02/25 | 2,704 | 2,708 | 2,651 | 2,653 | -33 | -1.2% | 18,800 |
2022/02/24 | 2,652 | 2,691 | 2,650 | 2,686 | +21 | +0.8% | 25,100 |
2022/02/22 | 2,686 | 2,686 | 2,651 | 2,665 | -23 | -0.9% | 26,900 |
2022/02/21 | 2,698 | 2,712 | 2,688 | 2,688 | -19 | -0.7% | 13,500 |
2022/02/18 | 2,703 | 2,743 | 2,692 | 2,707 | -19 | -0.7% | 27,800 |
2022/02/17 | 2,758 | 2,758 | 2,713 | 2,726 | -34 | -1.2% | 33,200 |
2022/02/16 | 2,710 | 2,772 | 2,710 | 2,760 | +39 | +1.4% | 32,800 |
2022/02/15 | 2,750 | 2,797 | 2,707 | 2,721 | -38 | -1.4% | 41,800 |
2022/02/14 | 2,820 | 2,820 | 2,726 | 2,759 | -161 | -5.5% | 98,200 |
2022/02/10 | 2,933 | 2,933 | 2,872 | 2,920 | +50 | +1.7% | 79,300 |
2022/02/09 | 2,836 | 2,879 | 2,836 | 2,870 | +35 | +1.2% | 18,700 |
2022/02/08 | 2,787 | 2,845 | 2,784 | 2,835 | +66 | +2.4% | 40,500 |
2022/02/07 | 2,742 | 2,787 | 2,726 | 2,769 | +27 | +1% | 16,100 |
2022/02/04 | 2,752 | 2,754 | 2,713 | 2,742 | -1 | ±0% | 18,700 |
2022/02/03 | 2,747 | 2,773 | 2,724 | 2,743 | -4 | -0.1% | 15,600 |
2022/02/02 | 2,706 | 2,762 | 2,706 | 2,747 | +34 | +1.3% | 18,500 |
2022/02/01 | 2,702 | 2,740 | 2,702 | 2,713 | +1 | ±0% | 13,400 |
2022/01/31 | 2,692 | 2,723 | 2,679 | 2,712 | +13 | +0.5% | 16,600 |
2022/01/28 | 2,703 | 2,721 | 2,683 | 2,699 | +39 | +1.5% | 23,400 |
2022/01/27 | 2,730 | 2,730 | 2,630 | 2,660 | -40 | -1.5% | 25,400 |
2022/01/26 | 2,703 | 2,738 | 2,700 | 2,700 | -28 | -1% | 13,400 |
2022/01/25 | 2,781 | 2,781 | 2,704 | 2,728 | -53 | -1.9% | 19,600 |
2022/01/24 | 2,724 | 2,783 | 2,699 | 2,781 | +57 | +2.1% | 17,000 |
2022/01/21 | 2,690 | 2,729 | 2,672 | 2,724 | +25 | +0.9% | 15,200 |
2022/01/20 | 2,695 | 2,747 | 2,695 | 2,699 | +8 | +0.3% | 17,000 |
2022/01/19 | 2,751 | 2,770 | 2,684 | 2,691 | -81 | -2.9% | 26,100 |
2022/01/18 | 2,787 | 2,807 | 2,772 | 2,772 | -15 | -0.5% | 12,500 |
2022/01/17 | 2,800 | 2,822 | 2,779 | 2,787 | -21 | -0.7% | 9,200 |
2022/01/14 | 2,790 | 2,820 | 2,775 | 2,808 | -30 | -1.1% | 22,800 |
2022/01/13 | 2,873 | 2,873 | 2,833 | 2,838 | -6 | -0.2% | 9,500 |
2022/01/12 | 2,816 | 2,856 | 2,816 | 2,844 | +9 | +0.3% | 8,500 |
2022/01/11 | 2,824 | 2,850 | 2,795 | 2,835 | -7 | -0.2% | 15,300 |
2022/01/07 | 2,903 | 2,905 | 2,831 | 2,842 | -25 | -0.9% | 26,200 |
2022/01/06 | 2,906 | 2,914 | 2,863 | 2,867 | -21 | -0.7% | 21,400 |
2022/01/05 | 2,914 | 2,914 | 2,853 | 2,888 | +24 | +0.8% | 24,500 |
2022/01/04 | 2,885 | 2,885 | 2,837 | 2,864 | -6 | -0.2% | 19,600 |
2021/12/30 | 2,889 | 2,900 | 2,861 | 2,870 | -27 | -0.9% | 10,000 |
2021/12/29 | 2,847 | 2,897 | 2,847 | 2,897 | +42 | +1.5% | 15,900 |
2021/12/28 | 2,831 | 2,861 | 2,828 | 2,855 | +46 | +1.6% | 14,300 |
2021/12/27 | 2,813 | 2,821 | 2,782 | 2,809 | +9 | +0.3% | 8,700 |
2021/12/24 | 2,800 | 2,817 | 2,790 | 2,800 | +4 | +0.1% | 8,800 |
651~
700
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