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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 2,325 | 2,334 | 2,241 | 2,260 | -55 | -2.4% | 27,500 |
2020/08/11 | 2,276 | 2,325 | 2,254 | 2,315 | +68 | +3% | 43,000 |
2020/08/07 | 2,347 | 2,358 | 2,230 | 2,247 | +65 | +3% | 93,300 |
2020/08/06 | 2,088 | 2,202 | 2,088 | 2,182 | +83 | +4% | 38,900 |
2020/08/05 | 2,103 | 2,127 | 2,089 | 2,099 | -21 | -1% | 41,100 |
2020/08/04 | 2,125 | 2,138 | 2,103 | 2,120 | +10 | +0.5% | 25,600 |
2020/08/03 | 2,139 | 2,141 | 2,086 | 2,110 | -29 | -1.4% | 31,800 |
2020/07/31 | 2,188 | 2,215 | 2,138 | 2,139 | -49 | -2.2% | 31,900 |
2020/07/30 | 2,187 | 2,200 | 2,183 | 2,188 | +4 | +0.2% | 23,700 |
2020/07/29 | 2,202 | 2,222 | 2,171 | 2,184 | -12 | -0.5% | 31,100 |
2020/07/28 | 2,170 | 2,199 | 2,168 | 2,196 | +27 | +1.2% | 33,900 |
2020/07/27 | 2,190 | 2,195 | 2,155 | 2,169 | -50 | -2.3% | 29,100 |
2020/07/22 | 2,227 | 2,237 | 2,219 | 2,219 | +31 | +1.4% | 34,100 |
2020/07/21 | 2,211 | 2,215 | 2,168 | 2,188 | -41 | -1.8% | 35,800 |
2020/07/20 | 2,230 | 2,240 | 2,207 | 2,229 | -1 | ±0% | 10,900 |
2020/07/17 | 2,243 | 2,246 | 2,214 | 2,230 | -3 | -0.1% | 31,800 |
2020/07/16 | 2,251 | 2,251 | 2,227 | 2,233 | -7 | -0.3% | 20,500 |
2020/07/15 | 2,260 | 2,267 | 2,228 | 2,240 | +7 | +0.3% | 28,800 |
2020/07/14 | 2,246 | 2,252 | 2,229 | 2,233 | -12 | -0.5% | 22,400 |
2020/07/13 | 2,232 | 2,257 | 2,209 | 2,245 | +69 | +3.2% | 40,800 |
2020/07/10 | 2,230 | 2,240 | 2,176 | 2,176 | -36 | -1.6% | 55,400 |
2020/07/09 | 2,229 | 2,235 | 2,212 | 2,212 | -15 | -0.7% | 28,400 |
2020/07/08 | 2,264 | 2,274 | 2,227 | 2,227 | -43 | -1.9% | 25,400 |
2020/07/07 | 2,251 | 2,274 | 2,229 | 2,270 | +20 | +0.9% | 20,600 |
2020/07/06 | 2,250 | 2,266 | 2,237 | 2,250 | +4 | +0.2% | 16,600 |
2020/07/03 | 2,252 | 2,260 | 2,230 | 2,246 | +9 | +0.4% | 29,500 |
2020/07/02 | 2,283 | 2,283 | 2,229 | 2,237 | -13 | -0.6% | 29,600 |
2020/07/01 | 2,312 | 2,312 | 2,240 | 2,250 | -46 | -2% | 28,000 |
2020/06/30 | 2,336 | 2,360 | 2,285 | 2,296 | -29 | -1.2% | 23,900 |
2020/06/29 | 2,296 | 2,337 | 2,278 | 2,325 | +29 | +1.3% | 24,700 |
2020/06/26 | 2,278 | 2,298 | 2,248 | 2,296 | +63 | +2.8% | 24,400 |
2020/06/25 | 2,274 | 2,302 | 2,233 | 2,233 | -58 | -2.5% | 25,500 |
2020/06/24 | 2,315 | 2,323 | 2,281 | 2,291 | -53 | -2.3% | 33,600 |
2020/06/23 | 2,304 | 2,347 | 2,274 | 2,344 | +90 | +4% | 66,300 |
2020/06/22 | 2,261 | 2,299 | 2,253 | 2,254 | -22 | -1% | 31,400 |
2020/06/19 | 2,335 | 2,337 | 2,273 | 2,276 | -32 | -1.4% | 52,600 |
2020/06/18 | 2,324 | 2,339 | 2,290 | 2,308 | +1 | ±0% | 27,000 |
2020/06/17 | 2,352 | 2,352 | 2,296 | 2,307 | -22 | -0.9% | 25,300 |
2020/06/16 | 2,287 | 2,335 | 2,262 | 2,329 | +99 | +4.4% | 30,600 |
2020/06/15 | 2,349 | 2,349 | 2,227 | 2,230 | -77 | -3.3% | 19,800 |
2020/06/12 | 2,314 | 2,318 | 2,289 | 2,307 | -54 | -2.3% | 29,600 |
2020/06/11 | 2,381 | 2,387 | 2,342 | 2,361 | -31 | -1.3% | 35,100 |
2020/06/10 | 2,410 | 2,410 | 2,360 | 2,392 | -1 | ±0% | 35,400 |
2020/06/09 | 2,448 | 2,448 | 2,370 | 2,393 | -23 | -1% | 21,100 |
2020/06/08 | 2,390 | 2,420 | 2,385 | 2,416 | +47 | +2% | 29,300 |
2020/06/05 | 2,399 | 2,399 | 2,342 | 2,369 | -21 | -0.9% | 25,100 |
2020/06/04 | 2,400 | 2,400 | 2,345 | 2,390 | +37 | +1.6% | 32,300 |
2020/06/03 | 2,422 | 2,422 | 2,348 | 2,353 | -51 | -2.1% | 38,600 |
2020/06/02 | 2,393 | 2,427 | 2,363 | 2,404 | +34 | +1.4% | 42,600 |
2020/06/01 | 2,345 | 2,386 | 2,325 | 2,370 | +1 | ±0% | 42,400 |
1051~
1100
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