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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 4,690 | 4,745 | 4,645 | 4,720 | +35 | +0.7% | 15,900 |
| 2025/01/20 | 4,655 | 4,750 | 4,655 | 4,685 | +30 | +0.6% | 22,000 |
| 2025/01/17 | 4,765 | 4,780 | 4,655 | 4,655 | -130 | -2.7% | 35,700 |
| 2025/01/16 | 4,790 | 4,820 | 4,775 | 4,785 | +25 | +0.5% | 20,100 |
| 2025/01/15 | 4,835 | 4,835 | 4,750 | 4,760 | -5 | -0.1% | 17,400 |
| 2025/01/14 | 4,770 | 4,825 | 4,760 | 4,765 | -40 | -0.8% | 25,600 |
| 2025/01/10 | 4,830 | 4,870 | 4,805 | 4,805 | -75 | -1.5% | 32,900 |
| 2025/01/09 | 4,960 | 4,960 | 4,870 | 4,880 | -55 | -1.1% | 26,600 |
| 2025/01/08 | 5,020 | 5,080 | 4,935 | 4,935 | -125 | -2.5% | 41,200 |
| 2025/01/07 | 5,110 | 5,110 | 4,965 | 5,060 | -40 | -0.8% | 58,600 |
| 2025/01/06 | 5,070 | 5,110 | 5,030 | 5,100 | +70 | +1.4% | 42,600 |
| 2024/12/30 | 5,100 | 5,260 | 4,990 | 5,030 | -90 | -1.8% | 68,700 |
| 2024/12/27 | 5,080 | 5,120 | 5,070 | 5,120 | +60 | +1.2% | 28,600 |
| 2024/12/26 | 5,050 | 5,080 | 5,010 | 5,060 | +40 | +0.8% | 19,200 |
| 2024/12/25 | 5,060 | 5,060 | 4,965 | 5,020 | -40 | -0.8% | 11,700 |
| 2024/12/24 | 5,130 | 5,130 | 5,040 | 5,060 | -60 | -1.2% | 23,200 |
| 2024/12/23 | 5,060 | 5,130 | 4,970 | 5,120 | +130 | +2.6% | 34,400 |
| 2024/12/20 | 5,050 | 5,120 | 4,955 | 4,990 | -110 | -2.2% | 88,300 |
| 2024/12/19 | 4,970 | 5,140 | 4,970 | 5,100 | +80 | +1.6% | 44,200 |
| 2024/12/18 | 5,050 | 5,090 | 4,990 | 5,020 | +10 | +0.2% | 26,900 |
| 2024/12/17 | 5,020 | 5,050 | 4,995 | 5,010 | +10 | +0.2% | 31,600 |
| 2024/12/16 | 5,000 | 5,050 | 4,970 | 5,000 | +20 | +0.4% | 10,400 |
| 2024/12/13 | 5,000 | 5,000 | 4,880 | 4,980 | -80 | -1.6% | 26,900 |
| 2024/12/12 | 5,010 | 5,170 | 5,010 | 5,060 | +100 | +2% | 68,500 |
| 2024/12/11 | 4,985 | 5,000 | 4,930 | 4,960 | -60 | -1.2% | 36,300 |
| 2024/12/10 | 5,000 | 5,060 | 4,965 | 5,020 | +50 | +1% | 33,100 |
| 2024/12/09 | 4,925 | 4,985 | 4,885 | 4,970 | +35 | +0.7% | 22,000 |
| 2024/12/06 | 4,995 | 4,995 | 4,890 | 4,935 | +10 | +0.2% | 17,000 |
| 2024/12/05 | 4,900 | 4,935 | 4,845 | 4,925 | +55 | +1.1% | 27,500 |
| 2024/12/04 | 5,100 | 5,120 | 4,870 | 4,870 | -220 | -4.3% | 30,300 |
| 2024/12/03 | 4,960 | 5,130 | 4,960 | 5,090 | +115 | +2.3% | 44,600 |
| 2024/12/02 | 4,960 | 5,010 | 4,960 | 4,975 | ±0 | ±0% | 28,000 |
| 2024/11/29 | 4,975 | 5,020 | 4,965 | 4,975 | -45 | -0.9% | 17,000 |
| 2024/11/28 | 4,950 | 5,040 | 4,950 | 5,020 | ±0 | ±0% | 15,700 |
| 2024/11/27 | 5,040 | 5,120 | 4,970 | 5,020 | +35 | +0.7% | 27,400 |
| 2024/11/26 | 5,120 | 5,220 | 4,950 | 4,985 | -165 | -3.2% | 54,700 |
| 2024/11/25 | 5,110 | 5,200 | 5,070 | 5,150 | +70 | +1.4% | 64,700 |
| 2024/11/22 | 4,950 | 5,080 | 4,945 | 5,080 | +130 | +2.6% | 62,100 |
| 2024/11/21 | 4,960 | 4,990 | 4,855 | 4,950 | -15 | -0.3% | 45,600 |
| 2024/11/20 | 5,000 | 5,040 | 4,930 | 4,965 | -35 | -0.7% | 28,500 |
| 2024/11/19 | 5,020 | 5,070 | 4,985 | 5,000 | -20 | -0.4% | 20,200 |
| 2024/11/18 | 5,080 | 5,130 | 4,965 | 5,020 | -60 | -1.2% | 24,300 |
| 2024/11/15 | 5,020 | 5,150 | 4,840 | 5,080 | -40 | -0.8% | 78,800 |
| 2024/11/14 | 4,945 | 5,180 | 4,910 | 5,120 | +175 | +3.5% | 63,700 |
| 2024/11/13 | 5,030 | 5,080 | 4,925 | 4,945 | -85 | -1.7% | 28,800 |
| 2024/11/12 | 5,040 | 5,090 | 5,010 | 5,030 | -40 | -0.8% | 24,500 |
| 2024/11/11 | 5,050 | 5,090 | 5,030 | 5,070 | +20 | +0.4% | 10,800 |
| 2024/11/08 | 5,130 | 5,150 | 5,050 | 5,050 | -80 | -1.6% | 18,100 |
| 2024/11/07 | 5,080 | 5,170 | 5,080 | 5,130 | +50 | +1% | 24,000 |
| 2024/11/06 | 5,090 | 5,120 | 5,020 | 5,080 | +40 | +0.8% | 20,400 |
51～
100
件表示中 / 3673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 | 439,000円 | +7.5% | +23.3% | 3.99% | 9.57倍 | 0.88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 |
| 東亜建 | 119,200円 | +12.7% | +13.7% | 5.96% | 6.76倍 | 0.96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 |
| タマホーム | 347,000円 | -16.4% | -69.7% | 5.62% | 71.84倍 | 3.26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 |
| インフロニア１ Ｐ | 461,800円 | - | - | 1.88% | - | - |
|
- |
| 高松Ｇ | 260,900円 | +11.9% | +6.1% | 3.14% | 12.98倍 | 0.68倍 |
|
準大手ゼネコン。賃貸マンション建築の高松建設と土木の青木あすなろ建設が中核。買収積極的 |
市場注目の銘柄
チャート関連のコラム
