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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 2,324 | 2,395 | 2,301 | 2,369 | +45 | +1.9% | 56,800 |
2020/05/28 | 2,398 | 2,398 | 2,289 | 2,324 | -52 | -2.2% | 52,900 |
2020/05/27 | 2,315 | 2,378 | 2,301 | 2,376 | +70 | +3% | 39,000 |
2020/05/26 | 2,319 | 2,329 | 2,272 | 2,306 | +13 | +0.6% | 27,200 |
2020/05/25 | 2,293 | 2,295 | 2,261 | 2,293 | +13 | +0.6% | 15,000 |
2020/05/22 | 2,342 | 2,342 | 2,274 | 2,280 | -41 | -1.8% | 22,400 |
2020/05/21 | 2,338 | 2,338 | 2,293 | 2,321 | +5 | +0.2% | 51,000 |
2020/05/20 | 2,371 | 2,398 | 2,301 | 2,316 | -55 | -2.3% | 52,600 |
2020/05/19 | 2,395 | 2,395 | 2,349 | 2,371 | +26 | +1.1% | 26,500 |
2020/05/18 | 2,378 | 2,378 | 2,309 | 2,345 | -12 | -0.5% | 28,200 |
2020/05/15 | 2,370 | 2,405 | 2,322 | 2,357 | -13 | -0.5% | 31,600 |
2020/05/14 | 2,420 | 2,445 | 2,370 | 2,370 | -65 | -2.7% | 27,300 |
2020/05/13 | 2,385 | 2,454 | 2,346 | 2,435 | +41 | +1.7% | 58,900 |
2020/05/12 | 2,368 | 2,436 | 2,352 | 2,394 | -15 | -0.6% | 80,800 |
2020/05/11 | 2,469 | 2,517 | 2,385 | 2,409 | +190 | +8.6% | 149,900 |
2020/05/08 | 2,229 | 2,263 | 2,177 | 2,219 | +59 | +2.7% | 56,200 |
2020/05/07 | 2,148 | 2,177 | 2,137 | 2,160 | +16 | +0.7% | 25,500 |
2020/05/01 | 2,204 | 2,204 | 2,132 | 2,144 | -73 | -3.3% | 20,300 |
2020/04/30 | 2,201 | 2,245 | 2,196 | 2,217 | +84 | +3.9% | 41,500 |
2020/04/28 | 2,120 | 2,144 | 2,109 | 2,133 | +4 | +0.2% | 23,900 |
2020/04/27 | 2,110 | 2,143 | 2,093 | 2,129 | +9 | +0.4% | 22,800 |
2020/04/24 | 2,152 | 2,152 | 2,102 | 2,120 | -14 | -0.7% | 21,000 |
2020/04/23 | 2,127 | 2,148 | 2,103 | 2,134 | +7 | +0.3% | 30,400 |
2020/04/22 | 2,153 | 2,153 | 2,099 | 2,127 | -26 | -1.2% | 36,000 |
2020/04/21 | 2,122 | 2,160 | 2,109 | 2,153 | -12 | -0.6% | 43,200 |
2020/04/20 | 2,202 | 2,220 | 2,165 | 2,165 | -29 | -1.3% | 29,600 |
2020/04/17 | 2,205 | 2,268 | 2,166 | 2,194 | -11 | -0.5% | 50,000 |
2020/04/16 | 2,167 | 2,213 | 2,164 | 2,205 | +20 | +0.9% | 56,000 |
2020/04/15 | 2,231 | 2,251 | 2,169 | 2,185 | -51 | -2.3% | 59,900 |
2020/04/14 | 2,180 | 2,244 | 2,178 | 2,236 | +56 | +2.6% | 42,600 |
2020/04/13 | 2,220 | 2,242 | 2,174 | 2,180 | -40 | -1.8% | 32,400 |
2020/04/10 | 2,241 | 2,241 | 2,150 | 2,220 | +19 | +0.9% | 45,700 |
2020/04/09 | 2,201 | 2,227 | 2,181 | 2,201 | -2 | -0.1% | 25,500 |
2020/04/08 | 2,184 | 2,232 | 2,183 | 2,203 | -2 | -0.1% | 38,000 |
2020/04/07 | 2,200 | 2,221 | 2,137 | 2,205 | +46 | +2.1% | 26,300 |
2020/04/06 | 2,091 | 2,175 | 2,061 | 2,159 | +44 | +2.1% | 41,200 |
2020/04/03 | 2,124 | 2,214 | 2,113 | 2,115 | -52 | -2.4% | 46,800 |
2020/04/02 | 2,209 | 2,214 | 2,140 | 2,167 | -44 | -2% | 34,700 |
2020/04/01 | 2,320 | 2,321 | 2,199 | 2,211 | -108 | -4.7% | 29,200 |
2020/03/31 | 2,414 | 2,414 | 2,286 | 2,319 | -126 | -5.2% | 29,900 |
2020/03/30 | 2,438 | 2,455 | 2,333 | 2,445 | -76 | -3% | 55,400 |
2020/03/27 | 2,469 | 2,525 | 2,455 | 2,521 | +140 | +5.9% | 80,700 |
2020/03/26 | 2,342 | 2,425 | 2,266 | 2,381 | +89 | +3.9% | 56,000 |
2020/03/25 | 2,215 | 2,292 | 2,192 | 2,292 | +127 | +5.9% | 30,800 |
2020/03/24 | 2,178 | 2,227 | 2,101 | 2,165 | +64 | +3% | 61,000 |
2020/03/23 | 2,052 | 2,150 | 2,030 | 2,101 | -1 | ±0% | 85,900 |
2020/03/19 | 2,127 | 2,190 | 2,072 | 2,102 | +25 | +1.2% | 64,200 |
2020/03/18 | 2,170 | 2,208 | 2,077 | 2,077 | -43 | -2% | 55,400 |
2020/03/17 | 1,950 | 2,150 | 1,905 | 2,120 | +138 | +7% | 73,400 |
2020/03/16 | 2,041 | 2,098 | 1,976 | 1,982 | +37 | +1.9% | 53,400 |
1101~
1150
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