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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 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 |
2021/03/03 | 2,772 | 2,779 | 2,722 | 2,753 | -19 | -0.7% | 49,200 |
2021/03/02 | 2,741 | 2,785 | 2,730 | 2,772 | +17 | +0.6% | 69,700 |
2021/03/01 | 2,700 | 2,771 | 2,691 | 2,755 | +98 | +3.7% | 66,400 |
2021/02/26 | 2,662 | 2,723 | 2,657 | 2,657 | -36 | -1.3% | 43,100 |
2021/02/25 | 2,670 | 2,726 | 2,665 | 2,693 | +47 | +1.8% | 57,700 |
2021/02/24 | 2,648 | 2,674 | 2,636 | 2,646 | -17 | -0.6% | 61,800 |
2021/02/22 | 2,682 | 2,682 | 2,648 | 2,663 | +9 | +0.3% | 45,300 |
2021/02/19 | 2,640 | 2,675 | 2,638 | 2,654 | +28 | +1.1% | 38,200 |
2021/02/18 | 2,619 | 2,652 | 2,598 | 2,626 | -4 | -0.2% | 72,600 |
2021/02/17 | 2,595 | 2,673 | 2,586 | 2,630 | +35 | +1.3% | 55,800 |
2021/02/16 | 2,645 | 2,645 | 2,574 | 2,595 | -56 | -2.1% | 32,900 |
2021/02/15 | 2,699 | 2,720 | 2,636 | 2,651 | +99 | +3.9% | 50,300 |
2021/02/12 | 2,563 | 2,579 | 2,542 | 2,552 | -8 | -0.3% | 26,600 |
2021/02/10 | 2,598 | 2,598 | 2,531 | 2,560 | -19 | -0.7% | 22,100 |
2021/02/09 | 2,588 | 2,596 | 2,537 | 2,579 | -17 | -0.7% | 33,300 |
2021/02/08 | 2,547 | 2,630 | 2,547 | 2,596 | +67 | +2.6% | 40,700 |
2021/02/05 | 2,552 | 2,552 | 2,495 | 2,529 | -5 | -0.2% | 37,800 |
2021/02/04 | 2,540 | 2,556 | 2,515 | 2,534 | -21 | -0.8% | 27,100 |
2021/02/03 | 2,561 | 2,566 | 2,521 | 2,555 | -30 | -1.2% | 16,600 |
2021/02/02 | 2,497 | 2,599 | 2,490 | 2,585 | +114 | +4.6% | 44,800 |
2021/02/01 | 2,460 | 2,503 | 2,459 | 2,471 | +11 | +0.4% | 28,300 |
2021/01/29 | 2,562 | 2,572 | 2,449 | 2,460 | -112 | -4.4% | 48,200 |
2021/01/28 | 2,511 | 2,605 | 2,500 | 2,572 | +21 | +0.8% | 106,000 |
2021/01/27 | 2,554 | 2,567 | 2,519 | 2,551 | -3 | -0.1% | 32,300 |
2021/01/26 | 2,535 | 2,559 | 2,520 | 2,554 | -15 | -0.6% | 31,100 |
2021/01/25 | 2,559 | 2,593 | 2,544 | 2,569 | +27 | +1.1% | 38,100 |
2021/01/22 | 2,515 | 2,577 | 2,515 | 2,542 | +2 | +0.1% | 33,400 |
2021/01/21 | 2,549 | 2,566 | 2,516 | 2,540 | -20 | -0.8% | 27,000 |
2021/01/20 | 2,584 | 2,585 | 2,511 | 2,560 | -22 | -0.9% | 74,200 |
2021/01/19 | 2,549 | 2,604 | 2,526 | 2,582 | +69 | +2.7% | 60,400 |
2021/01/18 | 2,481 | 2,526 | 2,443 | 2,513 | +82 | +3.4% | 34,800 |
2021/01/15 | 2,500 | 2,510 | 2,398 | 2,431 | -65 | -2.6% | 66,600 |
2021/01/14 | 2,490 | 2,527 | 2,456 | 2,496 | +5 | +0.2% | 73,900 |
2021/01/13 | 2,513 | 2,531 | 2,468 | 2,491 | -32 | -1.3% | 41,000 |
2021/01/12 | 2,470 | 2,531 | 2,442 | 2,523 | -14 | -0.6% | 55,300 |
2021/01/08 | 2,396 | 2,544 | 2,381 | 2,537 | +142 | +5.9% | 150,500 |
901~
950
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