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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 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 |
2021/12/23 | 2,820 | 2,822 | 2,786 | 2,796 | -30 | -1.1% | 9,000 |
2021/12/22 | 2,769 | 2,829 | 2,769 | 2,826 | +34 | +1.2% | 30,800 |
2021/12/21 | 2,850 | 2,855 | 2,763 | 2,792 | -11 | -0.4% | 26,600 |
2021/12/20 | 2,847 | 2,851 | 2,796 | 2,803 | -74 | -2.6% | 29,300 |
2021/12/17 | 2,896 | 2,915 | 2,862 | 2,877 | -29 | -1% | 16,800 |
2021/12/16 | 2,893 | 2,915 | 2,890 | 2,906 | +46 | +1.6% | 20,800 |
2021/12/15 | 2,814 | 2,882 | 2,814 | 2,860 | +46 | +1.6% | 21,500 |
2021/12/14 | 2,830 | 2,834 | 2,796 | 2,814 | -16 | -0.6% | 18,900 |
2021/12/13 | 2,818 | 2,844 | 2,793 | 2,830 | +26 | +0.9% | 15,100 |
2021/12/10 | 2,820 | 2,838 | 2,787 | 2,804 | +13 | +0.5% | 29,800 |
2021/12/09 | 2,778 | 2,812 | 2,774 | 2,791 | -22 | -0.8% | 21,600 |
2021/12/08 | 2,787 | 2,813 | 2,774 | 2,813 | +3 | +0.1% | 15,300 |
2021/12/07 | 2,738 | 2,817 | 2,738 | 2,810 | +88 | +3.2% | 26,700 |
2021/12/06 | 2,765 | 2,765 | 2,722 | 2,722 | -1 | ±0% | 17,800 |
2021/12/03 | 2,698 | 2,745 | 2,692 | 2,723 | +38 | +1.4% | 14,600 |
2021/12/02 | 2,650 | 2,711 | 2,648 | 2,685 | +62 | +2.4% | 29,500 |
2021/12/01 | 2,656 | 2,657 | 2,613 | 2,623 | -83 | -3.1% | 52,300 |
2021/11/30 | 2,673 | 2,706 | 2,628 | 2,706 | +68 | +2.6% | 96,900 |
2021/11/29 | 2,616 | 2,660 | 2,599 | 2,638 | +18 | +0.7% | 63,600 |
2021/11/26 | 2,648 | 2,649 | 2,618 | 2,620 | -28 | -1.1% | 18,300 |
2021/11/25 | 2,648 | 2,670 | 2,642 | 2,648 | +2 | +0.1% | 21,700 |
2021/11/24 | 2,676 | 2,720 | 2,640 | 2,646 | -34 | -1.3% | 44,300 |
2021/11/22 | 2,670 | 2,693 | 2,653 | 2,680 | +29 | +1.1% | 18,500 |
2021/11/19 | 2,652 | 2,675 | 2,643 | 2,651 | -22 | -0.8% | 17,000 |
2021/11/18 | 2,630 | 2,673 | 2,630 | 2,673 | +37 | +1.4% | 12,100 |
2021/11/17 | 2,668 | 2,672 | 2,632 | 2,636 | -36 | -1.3% | 40,200 |
2021/11/16 | 2,708 | 2,712 | 2,670 | 2,672 | -36 | -1.3% | 17,200 |
2021/11/15 | 2,730 | 2,749 | 2,704 | 2,708 | -22 | -0.8% | 18,300 |
2021/11/12 | 2,668 | 2,763 | 2,660 | 2,730 | +115 | +4.4% | 50,200 |
2021/11/11 | 2,616 | 2,634 | 2,608 | 2,615 | -1 | ±0% | 12,600 |
2021/11/10 | 2,648 | 2,673 | 2,614 | 2,616 | -11 | -0.4% | 37,600 |
2021/11/09 | 2,652 | 2,664 | 2,627 | 2,627 | -25 | -0.9% | 27,500 |
2021/11/08 | 2,665 | 2,680 | 2,651 | 2,652 | -11 | -0.4% | 19,600 |
2021/11/05 | 2,674 | 2,700 | 2,662 | 2,663 | -35 | -1.3% | 13,100 |
2021/11/04 | 2,667 | 2,712 | 2,657 | 2,698 | +40 | +1.5% | 33,200 |
2021/11/02 | 2,678 | 2,700 | 2,658 | 2,658 | -56 | -2.1% | 18,400 |
701~
750
件表示中 / 3586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 | 508,000円 | +7.5% | +23.3% | 2.95% | 10.80倍 | 0.99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 | 181,000円 | +5.7% | +6.2% | 2.76% | 10.17倍 | 0.59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 |
タマホーム | 373,500円 | -5.1% | +7.2% | 5.22% | 11.77倍 | 2.83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 |
ライト工 | 216,600円 | +3.1% | +19.7% | 3.46% | 10.45倍 | 1.15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 |
東亜建 | 116,000円 | +5.7% | -13.4% | 4.66% | 8.60倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム