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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 2,372 | 2,419 | 2,368 | 2,395 | +51 | +2.2% | 40,200 |
2021/01/06 | 2,335 | 2,366 | 2,326 | 2,344 | +14 | +0.6% | 30,100 |
2021/01/05 | 2,335 | 2,347 | 2,310 | 2,330 | -5 | -0.2% | 27,000 |
2021/01/04 | 2,362 | 2,379 | 2,309 | 2,335 | -15 | -0.6% | 26,500 |
2020/12/30 | 2,378 | 2,382 | 2,337 | 2,350 | -29 | -1.2% | 21,400 |
2020/12/29 | 2,367 | 2,379 | 2,325 | 2,379 | +59 | +2.5% | 26,400 |
2020/12/28 | 2,340 | 2,369 | 2,297 | 2,320 | -14 | -0.6% | 37,000 |
2020/12/25 | 2,319 | 2,337 | 2,315 | 2,334 | +15 | +0.6% | 20,900 |
2020/12/24 | 2,355 | 2,355 | 2,306 | 2,319 | -17 | -0.7% | 19,200 |
2020/12/23 | 2,338 | 2,341 | 2,310 | 2,336 | +16 | +0.7% | 15,400 |
2020/12/22 | 2,391 | 2,391 | 2,291 | 2,320 | -71 | -3% | 34,000 |
2020/12/21 | 2,370 | 2,400 | 2,343 | 2,391 | +17 | +0.7% | 23,500 |
2020/12/18 | 2,376 | 2,418 | 2,360 | 2,374 | +36 | +1.5% | 49,700 |
2020/12/17 | 2,374 | 2,375 | 2,321 | 2,338 | -35 | -1.5% | 41,400 |
2020/12/16 | 2,416 | 2,419 | 2,364 | 2,373 | -43 | -1.8% | 37,600 |
2020/12/15 | 2,436 | 2,439 | 2,387 | 2,416 | -29 | -1.2% | 43,300 |
2020/12/14 | 2,484 | 2,501 | 2,432 | 2,445 | -38 | -1.5% | 31,600 |
2020/12/11 | 2,500 | 2,520 | 2,458 | 2,483 | -58 | -2.3% | 33,400 |
2020/12/10 | 2,491 | 2,579 | 2,486 | 2,541 | +50 | +2% | 43,200 |
2020/12/09 | 2,496 | 2,512 | 2,480 | 2,491 | -14 | -0.6% | 14,200 |
2020/12/08 | 2,499 | 2,548 | 2,499 | 2,505 | -11 | -0.4% | 15,000 |
2020/12/07 | 2,560 | 2,560 | 2,504 | 2,516 | -29 | -1.1% | 23,400 |
2020/12/04 | 2,400 | 2,545 | 2,400 | 2,545 | +145 | +6% | 70,200 |
2020/12/03 | 2,381 | 2,425 | 2,362 | 2,400 | -9 | -0.4% | 42,700 |
2020/12/02 | 2,394 | 2,423 | 2,362 | 2,409 | +26 | +1.1% | 62,500 |
2020/12/01 | 2,428 | 2,434 | 2,358 | 2,383 | -28 | -1.2% | 54,700 |
2020/11/30 | 2,486 | 2,507 | 2,411 | 2,411 | -75 | -3% | 63,900 |
2020/11/27 | 2,476 | 2,505 | 2,458 | 2,486 | +14 | +0.6% | 41,800 |
2020/11/26 | 2,467 | 2,489 | 2,441 | 2,472 | -10 | -0.4% | 23,700 |
2020/11/25 | 2,588 | 2,597 | 2,482 | 2,482 | -56 | -2.2% | 32,900 |
2020/11/24 | 2,550 | 2,609 | 2,536 | 2,538 | +45 | +1.8% | 56,700 |
2020/11/20 | 2,520 | 2,520 | 2,450 | 2,493 | +4 | +0.2% | 65,400 |
2020/11/19 | 2,386 | 2,496 | 2,345 | 2,489 | +151 | +6.5% | 106,900 |
2020/11/18 | 2,443 | 2,456 | 2,332 | 2,338 | -112 | -4.6% | 67,900 |
2020/11/17 | 2,446 | 2,474 | 2,421 | 2,450 | +10 | +0.4% | 27,400 |
2020/11/16 | 2,415 | 2,500 | 2,413 | 2,440 | +25 | +1% | 48,400 |
2020/11/13 | 2,446 | 2,487 | 2,389 | 2,415 | +69 | +2.9% | 78,900 |
2020/11/12 | 2,399 | 2,399 | 2,325 | 2,346 | -45 | -1.9% | 30,700 |
2020/11/11 | 2,423 | 2,423 | 2,359 | 2,391 | +16 | +0.7% | 44,200 |
2020/11/10 | 2,410 | 2,450 | 2,360 | 2,375 | +15 | +0.6% | 43,700 |
2020/11/09 | 2,322 | 2,371 | 2,322 | 2,360 | +31 | +1.3% | 27,100 |
2020/11/06 | 2,294 | 2,386 | 2,294 | 2,329 | +35 | +1.5% | 27,300 |
2020/11/05 | 2,246 | 2,307 | 2,228 | 2,294 | +27 | +1.2% | 30,000 |
2020/11/04 | 2,316 | 2,332 | 2,242 | 2,267 | -23 | -1% | 32,800 |
2020/11/02 | 2,267 | 2,297 | 2,255 | 2,290 | +36 | +1.6% | 29,000 |
2020/10/30 | 2,313 | 2,313 | 2,233 | 2,254 | -53 | -2.3% | 24,700 |
2020/10/29 | 2,302 | 2,326 | 2,278 | 2,307 | +5 | +0.2% | 14,200 |
2020/10/28 | 2,287 | 2,309 | 2,255 | 2,302 | -4 | -0.2% | 17,700 |
2020/10/27 | 2,297 | 2,312 | 2,271 | 2,306 | ±0 | ±0% | 15,100 |
2020/10/26 | 2,252 | 2,364 | 2,226 | 2,306 | +55 | +2.4% | 25,000 |
951~
1000
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