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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 2,270 | 2,280 | 2,239 | 2,251 | -23 | -1% | 18,100 |
2020/10/22 | 2,265 | 2,290 | 2,236 | 2,274 | +6 | +0.3% | 33,400 |
2020/10/21 | 2,230 | 2,268 | 2,212 | 2,268 | +51 | +2.3% | 32,300 |
2020/10/20 | 2,242 | 2,250 | 2,216 | 2,217 | -25 | -1.1% | 28,500 |
2020/10/19 | 2,240 | 2,280 | 2,237 | 2,242 | +2 | +0.1% | 17,600 |
2020/10/16 | 2,220 | 2,250 | 2,218 | 2,240 | +13 | +0.6% | 11,300 |
2020/10/15 | 2,217 | 2,238 | 2,216 | 2,227 | -8 | -0.4% | 12,000 |
2020/10/14 | 2,223 | 2,240 | 2,216 | 2,235 | +2 | +0.1% | 10,700 |
2020/10/13 | 2,254 | 2,254 | 2,227 | 2,233 | -14 | -0.6% | 16,700 |
2020/10/12 | 2,318 | 2,318 | 2,230 | 2,247 | -30 | -1.3% | 8,000 |
2020/10/09 | 2,253 | 2,282 | 2,229 | 2,277 | +15 | +0.7% | 22,900 |
2020/10/08 | 2,246 | 2,262 | 2,230 | 2,262 | +31 | +1.4% | 19,200 |
2020/10/07 | 2,249 | 2,256 | 2,229 | 2,231 | -22 | -1% | 21,200 |
2020/10/06 | 2,237 | 2,264 | 2,235 | 2,253 | +7 | +0.3% | 29,400 |
2020/10/05 | 2,272 | 2,294 | 2,230 | 2,246 | -18 | -0.8% | 28,900 |
2020/10/02 | 2,356 | 2,356 | 2,259 | 2,264 | - | - | 18,900 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,441 | 2,441 | 2,349 | 2,349 | -92 | -3.8% | 19,200 |
2020/09/29 | 2,462 | 2,471 | 2,411 | 2,441 | -10 | -0.4% | 22,100 |
2020/09/28 | 2,397 | 2,458 | 2,396 | 2,451 | +82 | +3.5% | 46,500 |
2020/09/25 | 2,384 | 2,419 | 2,369 | 2,369 | +23 | +1% | 43,900 |
2020/09/24 | 2,294 | 2,374 | 2,294 | 2,346 | +45 | +2% | 29,900 |
2020/09/23 | 2,348 | 2,365 | 2,295 | 2,301 | -97 | -4% | 40,800 |
2020/09/18 | 2,394 | 2,427 | 2,369 | 2,398 | +4 | +0.2% | 59,600 |
2020/09/17 | 2,340 | 2,394 | 2,340 | 2,394 | +72 | +3.1% | 22,600 |
2020/09/16 | 2,308 | 2,347 | 2,273 | 2,322 | +58 | +2.6% | 34,700 |
2020/09/15 | 2,306 | 2,316 | 2,263 | 2,264 | -42 | -1.8% | 11,900 |
2020/09/14 | 2,269 | 2,307 | 2,260 | 2,306 | +78 | +3.5% | 26,300 |
2020/09/11 | 2,215 | 2,229 | 2,190 | 2,228 | +18 | +0.8% | 32,500 |
2020/09/10 | 2,241 | 2,241 | 2,192 | 2,210 | -26 | -1.2% | 48,600 |
2020/09/09 | 2,215 | 2,239 | 2,190 | 2,236 | -8 | -0.4% | 41,400 |
2020/09/08 | 2,221 | 2,248 | 2,221 | 2,244 | +29 | +1.3% | 17,400 |
2020/09/07 | 2,267 | 2,267 | 2,190 | 2,215 | -5 | -0.2% | 34,000 |
2020/09/04 | 2,210 | 2,245 | 2,202 | 2,220 | -9 | -0.4% | 15,700 |
2020/09/03 | 2,266 | 2,267 | 2,228 | 2,229 | -37 | -1.6% | 16,600 |
2020/09/02 | 2,230 | 2,266 | 2,229 | 2,266 | +45 | +2% | 20,300 |
2020/09/01 | 2,207 | 2,241 | 2,182 | 2,221 | +6 | +0.3% | 31,300 |
2020/08/31 | 2,210 | 2,239 | 2,204 | 2,215 | +5 | +0.2% | 25,400 |
2020/08/28 | 2,263 | 2,271 | 2,195 | 2,210 | -45 | -2% | 38,000 |
2020/08/27 | 2,275 | 2,275 | 2,238 | 2,255 | ±0 | ±0% | 7,400 |
2020/08/26 | 2,265 | 2,266 | 2,230 | 2,255 | -10 | -0.4% | 12,500 |
2020/08/25 | 2,246 | 2,280 | 2,238 | 2,265 | +42 | +1.9% | 15,500 |
2020/08/24 | 2,235 | 2,235 | 2,205 | 2,223 | ±0 | ±0% | 13,100 |
2020/08/21 | 2,202 | 2,231 | 2,200 | 2,223 | +11 | +0.5% | 12,500 |
2020/08/20 | 2,203 | 2,233 | 2,202 | 2,212 | -21 | -0.9% | 34,900 |
2020/08/19 | 2,252 | 2,265 | 2,229 | 2,233 | -33 | -1.5% | 14,900 |
2020/08/18 | 2,230 | 2,280 | 2,218 | 2,266 | +50 | +2.3% | 17,300 |
2020/08/17 | 2,222 | 2,232 | 2,211 | 2,216 | -12 | -0.5% | 29,700 |
2020/08/14 | 2,266 | 2,269 | 2,228 | 2,228 | -38 | -1.7% | 18,000 |
2020/08/13 | 2,260 | 2,266 | 2,228 | 2,266 | +6 | +0.3% | 39,700 |
1001~
1050
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