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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 2,252 | 2,261 | 2,179 | 2,185 | -53 | -2.4% | 19,900 |
2019/05/17 | 2,224 | 2,241 | 2,203 | 2,238 | +77 | +3.6% | 24,600 |
2019/05/16 | 2,158 | 2,193 | 2,131 | 2,161 | +3 | +0.1% | 30,000 |
2019/05/15 | 2,125 | 2,165 | 2,083 | 2,158 | +83 | +4% | 39,300 |
2019/05/14 | 2,120 | 2,125 | 2,071 | 2,075 | -36 | -1.7% | 40,800 |
2019/05/13 | 2,150 | 2,198 | 2,110 | 2,111 | -277 | -11.6% | 61,400 |
2019/05/10 | 2,400 | 2,440 | 2,384 | 2,388 | -42 | -1.7% | 39,400 |
2019/05/09 | 2,422 | 2,447 | 2,376 | 2,430 | -12 | -0.5% | 45,900 |
2019/05/08 | 2,438 | 2,449 | 2,402 | 2,442 | -8 | -0.3% | 43,600 |
2019/05/07 | 2,451 | 2,473 | 2,431 | 2,450 | -1 | ±0% | 36,200 |
2019/04/26 | 2,427 | 2,474 | 2,404 | 2,451 | +24 | +1% | 21,600 |
2019/04/25 | 2,411 | 2,436 | 2,410 | 2,427 | +19 | +0.8% | 20,600 |
2019/04/24 | 2,454 | 2,469 | 2,400 | 2,408 | -46 | -1.9% | 15,900 |
2019/04/23 | 2,419 | 2,481 | 2,419 | 2,454 | +53 | +2.2% | 22,300 |
2019/04/22 | 2,400 | 2,426 | 2,376 | 2,401 | +10 | +0.4% | 7,600 |
2019/04/19 | 2,401 | 2,404 | 2,377 | 2,391 | +11 | +0.5% | 7,700 |
2019/04/18 | 2,451 | 2,451 | 2,373 | 2,380 | -62 | -2.5% | 16,900 |
2019/04/17 | 2,443 | 2,443 | 2,409 | 2,442 | +24 | +1% | 14,400 |
2019/04/16 | 2,458 | 2,458 | 2,403 | 2,418 | -44 | -1.8% | 14,400 |
2019/04/15 | 2,492 | 2,499 | 2,442 | 2,462 | +67 | +2.8% | 49,500 |
2019/04/12 | 2,428 | 2,428 | 2,392 | 2,395 | -6 | -0.2% | 10,700 |
2019/04/11 | 2,421 | 2,422 | 2,377 | 2,401 | -24 | -1% | 11,900 |
2019/04/10 | 2,441 | 2,455 | 2,424 | 2,425 | -35 | -1.4% | 14,400 |
2019/04/09 | 2,441 | 2,467 | 2,430 | 2,460 | +27 | +1.1% | 34,800 |
2019/04/08 | 2,426 | 2,468 | 2,426 | 2,433 | +7 | +0.3% | 26,000 |
2019/04/05 | 2,443 | 2,443 | 2,414 | 2,426 | ±0 | ±0% | 10,800 |
2019/04/04 | 2,453 | 2,453 | 2,400 | 2,426 | -28 | -1.1% | 22,500 |
2019/04/03 | 2,430 | 2,480 | 2,386 | 2,454 | +40 | +1.7% | 35,600 |
2019/04/02 | 2,469 | 2,469 | 2,351 | 2,414 | +13 | +0.5% | 27,400 |
2019/04/01 | 2,400 | 2,436 | 2,380 | 2,401 | +50 | +2.1% | 39,500 |
2019/03/29 | 2,356 | 2,365 | 2,322 | 2,351 | -4 | -0.2% | 20,800 |
2019/03/28 | 2,386 | 2,386 | 2,341 | 2,355 | -61 | -2.5% | 25,900 |
2019/03/27 | 2,360 | 2,428 | 2,358 | 2,416 | -24 | -1% | 40,700 |
2019/03/26 | 2,387 | 2,465 | 2,378 | 2,440 | +84 | +3.6% | 49,000 |
2019/03/25 | 2,430 | 2,430 | 2,348 | 2,356 | -85 | -3.5% | 43,400 |
2019/03/22 | 2,463 | 2,472 | 2,416 | 2,441 | -26 | -1.1% | 21,100 |
2019/03/20 | 2,464 | 2,480 | 2,447 | 2,467 | +31 | +1.3% | 27,900 |
2019/03/19 | 2,415 | 2,470 | 2,406 | 2,436 | +32 | +1.3% | 37,600 |
2019/03/18 | 2,390 | 2,413 | 2,355 | 2,404 | +59 | +2.5% | 31,300 |
2019/03/15 | 2,355 | 2,394 | 2,344 | 2,345 | +4 | +0.2% | 39,600 |
2019/03/14 | 2,375 | 2,380 | 2,341 | 2,341 | -5 | -0.2% | 25,500 |
2019/03/13 | 2,394 | 2,439 | 2,327 | 2,346 | -83 | -3.4% | 64,600 |
2019/03/12 | 2,432 | 2,460 | 2,358 | 2,429 | +26 | +1.1% | 72,000 |
2019/03/11 | 2,481 | 2,535 | 2,388 | 2,403 | -101 | -4% | 46,100 |
2019/03/08 | 2,417 | 2,577 | 2,417 | 2,504 | +37 | +1.5% | 100,100 |
2019/03/07 | 2,382 | 2,467 | 2,382 | 2,467 | +71 | +3% | 53,900 |
2019/03/06 | 2,363 | 2,399 | 2,357 | 2,396 | +20 | +0.8% | 30,700 |
2019/03/05 | 2,371 | 2,392 | 2,355 | 2,376 | -17 | -0.7% | 39,400 |
2019/03/04 | 2,451 | 2,458 | 2,358 | 2,393 | -63 | -2.6% | 60,300 |
2019/03/01 | 2,498 | 2,503 | 2,452 | 2,456 | -31 | -1.2% | 20,200 |
1351~
1400
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