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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 1,900 | 1,973 | 1,852 | 1,945 | -123 | -5.9% | 66,800 |
2020/03/12 | 2,156 | 2,204 | 2,037 | 2,068 | -138 | -6.3% | 95,900 |
2020/03/11 | 2,243 | 2,318 | 2,193 | 2,206 | -37 | -1.6% | 79,100 |
2020/03/10 | 2,220 | 2,313 | 2,129 | 2,243 | +99 | +4.6% | 91,200 |
2020/03/09 | 2,219 | 2,245 | 2,124 | 2,144 | -106 | -4.7% | 56,900 |
2020/03/06 | 2,278 | 2,301 | 2,248 | 2,250 | -53 | -2.3% | 63,700 |
2020/03/05 | 2,301 | 2,332 | 2,298 | 2,303 | +28 | +1.2% | 41,000 |
2020/03/04 | 2,268 | 2,308 | 2,265 | 2,275 | -1 | ±0% | 36,400 |
2020/03/03 | 2,324 | 2,360 | 2,276 | 2,276 | -46 | -2% | 66,900 |
2020/03/02 | 2,253 | 2,427 | 2,252 | 2,322 | +32 | +1.4% | 42,700 |
2020/02/28 | 2,340 | 2,372 | 2,286 | 2,290 | -86 | -3.6% | 54,000 |
2020/02/27 | 2,424 | 2,424 | 2,337 | 2,376 | -34 | -1.4% | 44,000 |
2020/02/26 | 2,362 | 2,427 | 2,360 | 2,410 | +24 | +1% | 28,100 |
2020/02/25 | 2,400 | 2,436 | 2,380 | 2,386 | -147 | -5.8% | 39,000 |
2020/02/21 | 2,508 | 2,547 | 2,508 | 2,533 | ±0 | ±0% | 16,800 |
2020/02/20 | 2,517 | 2,549 | 2,504 | 2,533 | +11 | +0.4% | 26,300 |
2020/02/19 | 2,558 | 2,570 | 2,514 | 2,522 | +14 | +0.6% | 32,600 |
2020/02/18 | 2,564 | 2,564 | 2,484 | 2,508 | -56 | -2.2% | 22,900 |
2020/02/17 | 2,582 | 2,582 | 2,541 | 2,564 | -55 | -2.1% | 23,900 |
2020/02/14 | 2,556 | 2,628 | 2,541 | 2,619 | +63 | +2.5% | 48,800 |
2020/02/13 | 2,580 | 2,580 | 2,511 | 2,556 | -27 | -1% | 52,800 |
2020/02/12 | 2,670 | 2,670 | 2,531 | 2,583 | -83 | -3.1% | 148,200 |
2020/02/10 | 2,671 | 2,747 | 2,625 | 2,666 | +245 | +10.1% | 229,300 |
2020/02/07 | 2,454 | 2,461 | 2,400 | 2,421 | -33 | -1.3% | 25,000 |
2020/02/06 | 2,462 | 2,470 | 2,443 | 2,454 | +1 | ±0% | 29,300 |
2020/02/05 | 2,398 | 2,474 | 2,398 | 2,453 | +105 | +4.5% | 49,600 |
2020/02/04 | 2,301 | 2,348 | 2,300 | 2,348 | +46 | +2% | 20,900 |
2020/02/03 | 2,295 | 2,323 | 2,294 | 2,302 | -1 | ±0% | 27,400 |
2020/01/31 | 2,309 | 2,323 | 2,298 | 2,303 | +2 | +0.1% | 29,500 |
2020/01/30 | 2,306 | 2,315 | 2,290 | 2,301 | -7 | -0.3% | 43,100 |
2020/01/29 | 2,311 | 2,332 | 2,307 | 2,308 | +1 | ±0% | 35,900 |
2020/01/28 | 2,300 | 2,325 | 2,289 | 2,307 | -24 | -1% | 31,900 |
2020/01/27 | 2,343 | 2,358 | 2,328 | 2,331 | -66 | -2.8% | 29,600 |
2020/01/24 | 2,415 | 2,439 | 2,354 | 2,397 | -23 | -1% | 22,600 |
2020/01/23 | 2,469 | 2,469 | 2,414 | 2,420 | -23 | -0.9% | 36,200 |
2020/01/22 | 2,357 | 2,453 | 2,357 | 2,443 | +88 | +3.7% | 60,900 |
2020/01/21 | 2,350 | 2,363 | 2,329 | 2,355 | +11 | +0.5% | 11,700 |
2020/01/20 | 2,310 | 2,351 | 2,310 | 2,344 | +29 | +1.3% | 24,400 |
2020/01/17 | 2,288 | 2,315 | 2,283 | 2,315 | +28 | +1.2% | 26,500 |
2020/01/16 | 2,287 | 2,311 | 2,287 | 2,287 | ±0 | ±0% | 18,900 |
2020/01/15 | 2,272 | 2,294 | 2,268 | 2,287 | -7 | -0.3% | 39,200 |
2020/01/14 | 2,306 | 2,320 | 2,275 | 2,294 | -25 | -1.1% | 52,600 |
2020/01/10 | 2,363 | 2,363 | 2,308 | 2,319 | -21 | -0.9% | 26,900 |
2020/01/09 | 2,304 | 2,362 | 2,304 | 2,340 | +56 | +2.5% | 21,200 |
2020/01/08 | 2,287 | 2,306 | 2,284 | 2,284 | -26 | -1.1% | 37,600 |
2020/01/07 | 2,315 | 2,332 | 2,301 | 2,310 | +14 | +0.6% | 24,500 |
2020/01/06 | 2,300 | 2,313 | 2,290 | 2,296 | -21 | -0.9% | 32,100 |
2019/12/30 | 2,318 | 2,323 | 2,300 | 2,317 | -1 | ±0% | 14,900 |
2019/12/27 | 2,336 | 2,342 | 2,308 | 2,318 | -15 | -0.6% | 21,500 |
2019/12/26 | 2,294 | 2,333 | 2,294 | 2,333 | +41 | +1.8% | 12,500 |
1151~
1200
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