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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 2,635 | 2,666 | 2,601 | 2,631 | +15 | +0.6% | 51,800 |
2021/05/17 | 2,503 | 2,628 | 2,489 | 2,616 | -37 | -1.4% | 103,000 |
2021/05/14 | 2,650 | 2,671 | 2,649 | 2,653 | +55 | +2.1% | 31,600 |
2021/05/13 | 2,650 | 2,671 | 2,597 | 2,598 | -37 | -1.4% | 65,500 |
2021/05/12 | 2,650 | 2,670 | 2,610 | 2,635 | -17 | -0.6% | 50,300 |
2021/05/11 | 2,704 | 2,707 | 2,652 | 2,652 | -52 | -1.9% | 27,500 |
2021/05/10 | 2,691 | 2,719 | 2,679 | 2,704 | +1 | ±0% | 25,000 |
2021/05/07 | 2,677 | 2,719 | 2,677 | 2,703 | +47 | +1.8% | 25,300 |
2021/05/06 | 2,663 | 2,692 | 2,655 | 2,656 | +2 | +0.1% | 35,000 |
2021/04/30 | 2,640 | 2,673 | 2,640 | 2,654 | +14 | +0.5% | 41,100 |
2021/04/28 | 2,648 | 2,664 | 2,640 | 2,640 | -8 | -0.3% | 44,300 |
2021/04/27 | 2,658 | 2,671 | 2,647 | 2,648 | -15 | -0.6% | 26,000 |
2021/04/26 | 2,638 | 2,671 | 2,638 | 2,663 | +25 | +0.9% | 40,500 |
2021/04/23 | 2,638 | 2,680 | 2,635 | 2,638 | -35 | -1.3% | 26,900 |
2021/04/22 | 2,659 | 2,693 | 2,650 | 2,673 | +14 | +0.5% | 28,800 |
2021/04/21 | 2,667 | 2,680 | 2,648 | 2,659 | -44 | -1.6% | 40,300 |
2021/04/20 | 2,695 | 2,728 | 2,657 | 2,703 | -38 | -1.4% | 31,200 |
2021/04/19 | 2,711 | 2,753 | 2,711 | 2,741 | +8 | +0.3% | 19,700 |
2021/04/16 | 2,731 | 2,743 | 2,709 | 2,733 | +2 | +0.1% | 19,300 |
2021/04/15 | 2,749 | 2,766 | 2,722 | 2,731 | -3 | -0.1% | 23,200 |
2021/04/14 | 2,718 | 2,749 | 2,716 | 2,734 | +6 | +0.2% | 28,800 |
2021/04/13 | 2,700 | 2,750 | 2,700 | 2,728 | +28 | +1% | 33,900 |
2021/04/12 | 2,663 | 2,706 | 2,663 | 2,700 | +29 | +1.1% | 30,400 |
2021/04/09 | 2,654 | 2,686 | 2,650 | 2,671 | +17 | +0.6% | 35,500 |
2021/04/08 | 2,650 | 2,662 | 2,641 | 2,654 | -27 | -1% | 56,200 |
2021/04/07 | 2,620 | 2,682 | 2,620 | 2,681 | +61 | +2.3% | 55,100 |
2021/04/06 | 2,658 | 2,663 | 2,610 | 2,620 | -42 | -1.6% | 67,900 |
2021/04/05 | 2,649 | 2,680 | 2,640 | 2,662 | +26 | +1% | 35,500 |
2021/04/02 | 2,678 | 2,678 | 2,627 | 2,636 | -23 | -0.9% | 54,500 |
2021/04/01 | 2,650 | 2,687 | 2,629 | 2,659 | +14 | +0.5% | 52,500 |
2021/03/31 | 2,640 | 2,679 | 2,621 | 2,645 | -6 | -0.2% | 66,100 |
2021/03/30 | 2,680 | 2,685 | 2,623 | 2,651 | -129 | -4.6% | 127,000 |
2021/03/29 | 2,770 | 2,797 | 2,742 | 2,780 | +13 | +0.5% | 65,300 |
2021/03/26 | 2,745 | 2,788 | 2,729 | 2,767 | +26 | +0.9% | 51,900 |
2021/03/25 | 2,718 | 2,745 | 2,691 | 2,741 | +33 | +1.2% | 64,400 |
2021/03/24 | 2,758 | 2,770 | 2,703 | 2,708 | -74 | -2.7% | 104,000 |
2021/03/23 | 2,809 | 2,825 | 2,768 | 2,782 | -24 | -0.9% | 73,100 |
2021/03/22 | 2,753 | 2,817 | 2,721 | 2,806 | +53 | +1.9% | 111,700 |
2021/03/19 | 2,772 | 2,803 | 2,739 | 2,753 | -33 | -1.2% | 193,500 |
2021/03/18 | 2,840 | 2,840 | 2,761 | 2,786 | -54 | -1.9% | 85,100 |
2021/03/17 | 2,820 | 2,844 | 2,776 | 2,840 | +9 | +0.3% | 52,300 |
2021/03/16 | 2,741 | 2,836 | 2,740 | 2,831 | +64 | +2.3% | 49,100 |
2021/03/15 | 2,750 | 2,770 | 2,740 | 2,767 | +25 | +0.9% | 31,300 |
2021/03/12 | 2,707 | 2,742 | 2,680 | 2,742 | +14 | +0.5% | 51,600 |
2021/03/11 | 2,713 | 2,732 | 2,698 | 2,728 | +24 | +0.9% | 61,300 |
2021/03/10 | 2,743 | 2,743 | 2,688 | 2,704 | -64 | -2.3% | 77,500 |
2021/03/09 | 2,750 | 2,768 | 2,721 | 2,768 | +32 | +1.2% | 42,700 |
2021/03/08 | 2,783 | 2,783 | 2,690 | 2,736 | -19 | -0.7% | 35,400 |
2021/03/05 | 2,732 | 2,755 | 2,692 | 2,755 | -1 | ±0% | 44,400 |
2021/03/04 | 2,739 | 2,758 | 2,714 | 2,756 | +3 | +0.1% | 36,900 |
851~
900
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