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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 2,693 | 2,714 | 2,678 | 2,714 | +28 | +1% | 21,900 |
2021/10/29 | 2,723 | 2,735 | 2,668 | 2,686 | -34 | -1.3% | 22,100 |
2021/10/28 | 2,758 | 2,758 | 2,700 | 2,720 | -20 | -0.7% | 44,200 |
2021/10/27 | 2,767 | 2,767 | 2,738 | 2,740 | -5 | -0.2% | 13,600 |
2021/10/26 | 2,750 | 2,753 | 2,726 | 2,745 | +15 | +0.5% | 10,500 |
2021/10/25 | 2,699 | 2,763 | 2,699 | 2,730 | +23 | +0.8% | 28,600 |
2021/10/22 | 2,719 | 2,731 | 2,696 | 2,707 | -12 | -0.4% | 19,400 |
2021/10/21 | 2,766 | 2,787 | 2,719 | 2,719 | -64 | -2.3% | 16,100 |
2021/10/20 | 2,794 | 2,816 | 2,766 | 2,783 | -4 | -0.1% | 15,500 |
2021/10/19 | 2,776 | 2,797 | 2,750 | 2,787 | +16 | +0.6% | 11,500 |
2021/10/18 | 2,772 | 2,786 | 2,725 | 2,771 | -1 | ±0% | 13,600 |
2021/10/15 | 2,728 | 2,774 | 2,703 | 2,772 | +54 | +2% | 18,200 |
2021/10/14 | 2,750 | 2,764 | 2,688 | 2,718 | -38 | -1.4% | 22,200 |
2021/10/13 | 2,775 | 2,797 | 2,754 | 2,756 | -19 | -0.7% | 28,400 |
2021/10/12 | 2,774 | 2,782 | 2,749 | 2,775 | +1 | ±0% | 19,800 |
2021/10/11 | 2,752 | 2,786 | 2,722 | 2,774 | +26 | +0.9% | 13,500 |
2021/10/08 | 2,748 | 2,775 | 2,735 | 2,748 | +39 | +1.4% | 23,600 |
2021/10/07 | 2,732 | 2,748 | 2,703 | 2,709 | -22 | -0.8% | 15,900 |
2021/10/06 | 2,769 | 2,800 | 2,711 | 2,731 | -9 | -0.3% | 18,400 |
2021/10/05 | 2,723 | 2,796 | 2,707 | 2,740 | +1 | ±0% | 34,200 |
2021/10/04 | 2,732 | 2,749 | 2,688 | 2,739 | +47 | +1.7% | 27,900 |
2021/10/01 | 2,782 | 2,792 | 2,680 | 2,692 | -140 | -4.9% | 30,900 |
2021/09/30 | 2,819 | 2,874 | 2,810 | 2,832 | +18 | +0.6% | 30,200 |
2021/09/29 | 2,843 | 2,884 | 2,778 | 2,814 | -88 | -3% | 38,500 |
2021/09/28 | 2,836 | 2,902 | 2,812 | 2,902 | +66 | +2.3% | 35,300 |
2021/09/27 | 2,918 | 2,918 | 2,830 | 2,836 | -94 | -3.2% | 32,100 |
2021/09/24 | 2,956 | 2,956 | 2,904 | 2,930 | +35 | +1.2% | 34,300 |
2021/09/22 | 2,887 | 2,943 | 2,882 | 2,895 | -20 | -0.7% | 21,200 |
2021/09/21 | 2,874 | 2,960 | 2,835 | 2,915 | -9 | -0.3% | 48,800 |
2021/09/17 | 2,924 | 2,939 | 2,905 | 2,924 | -34 | -1.1% | 28,500 |
2021/09/16 | 2,973 | 2,973 | 2,883 | 2,958 | -4 | -0.1% | 19,300 |
2021/09/15 | 2,943 | 2,967 | 2,933 | 2,962 | -28 | -0.9% | 19,800 |
2021/09/14 | 2,981 | 2,990 | 2,913 | 2,990 | +8 | +0.3% | 34,200 |
2021/09/13 | 2,892 | 2,984 | 2,885 | 2,982 | +79 | +2.7% | 23,200 |
2021/09/10 | 2,880 | 2,920 | 2,868 | 2,903 | +23 | +0.8% | 44,500 |
2021/09/09 | 2,870 | 2,889 | 2,833 | 2,880 | +5 | +0.2% | 30,400 |
2021/09/08 | 2,830 | 2,889 | 2,801 | 2,875 | -4 | -0.1% | 45,500 |
2021/09/07 | 2,759 | 2,920 | 2,759 | 2,879 | +122 | +4.4% | 78,900 |
2021/09/06 | 2,734 | 2,757 | 2,729 | 2,757 | +32 | +1.2% | 15,800 |
2021/09/03 | 2,696 | 2,749 | 2,690 | 2,725 | +37 | +1.4% | 34,700 |
2021/09/02 | 2,690 | 2,690 | 2,673 | 2,688 | -6 | -0.2% | 8,500 |
2021/09/01 | 2,712 | 2,712 | 2,682 | 2,694 | ±0 | ±0% | 13,400 |
2021/08/31 | 2,699 | 2,713 | 2,681 | 2,694 | -23 | -0.8% | 17,900 |
2021/08/30 | 2,697 | 2,728 | 2,689 | 2,717 | +54 | +2% | 16,800 |
2021/08/27 | 2,655 | 2,666 | 2,650 | 2,663 | +8 | +0.3% | 10,700 |
2021/08/26 | 2,660 | 2,665 | 2,639 | 2,655 | -5 | -0.2% | 23,100 |
2021/08/25 | 2,695 | 2,717 | 2,652 | 2,660 | -43 | -1.6% | 13,100 |
2021/08/24 | 2,684 | 2,710 | 2,675 | 2,703 | +22 | +0.8% | 20,500 |
2021/08/23 | 2,660 | 2,690 | 2,660 | 2,681 | +36 | +1.4% | 17,500 |
2021/08/20 | 2,620 | 2,651 | 2,619 | 2,645 | +9 | +0.3% | 57,600 |
751~
800
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