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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 5,120 | 5,120 | 5,020 | 5,040 | -20 | -0.4% | 10,600 |
| 2024/11/01 | 5,090 | 5,130 | 5,060 | 5,060 | -90 | -1.7% | 13,800 |
| 2024/10/31 | 5,110 | 5,150 | 5,090 | 5,150 | +60 | +1.2% | 16,000 |
| 2024/10/30 | 5,110 | 5,130 | 5,080 | 5,090 | ±0 | ±0% | 32,400 |
| 2024/10/29 | 5,040 | 5,120 | 5,010 | 5,090 | +40 | +0.8% | 18,000 |
| 2024/10/28 | 5,110 | 5,120 | 5,020 | 5,050 | +20 | +0.4% | 10,700 |
| 2024/10/25 | 5,180 | 5,180 | 5,000 | 5,030 | -180 | -3.5% | 30,800 |
| 2024/10/24 | 5,180 | 5,250 | 5,180 | 5,210 | +50 | +1% | 23,100 |
| 2024/10/23 | 5,160 | 5,230 | 5,130 | 5,160 | -40 | -0.8% | 17,500 |
| 2024/10/22 | 5,300 | 5,330 | 5,150 | 5,200 | -140 | -2.6% | 23,700 |
| 2024/10/21 | 5,420 | 5,450 | 5,310 | 5,340 | -40 | -0.7% | 19,100 |
| 2024/10/18 | 5,080 | 5,390 | 5,080 | 5,380 | +310 | +6.1% | 83,900 |
| 2024/10/17 | 5,060 | 5,110 | 5,030 | 5,070 | +30 | +0.6% | 21,700 |
| 2024/10/16 | 5,160 | 5,210 | 5,030 | 5,040 | -150 | -2.9% | 29,900 |
| 2024/10/15 | 5,180 | 5,230 | 5,170 | 5,190 | +10 | +0.2% | 21,500 |
| 2024/10/11 | 5,200 | 5,250 | 5,150 | 5,180 | -80 | -1.5% | 16,900 |
| 2024/10/10 | 5,250 | 5,290 | 5,150 | 5,260 | +60 | +1.2% | 37,200 |
| 2024/10/09 | 5,190 | 5,230 | 5,070 | 5,200 | -30 | -0.6% | 56,500 |
| 2024/10/08 | 5,210 | 5,230 | 5,120 | 5,230 | +40 | +0.8% | 21,000 |
| 2024/10/07 | 5,120 | 5,270 | 5,120 | 5,190 | +40 | +0.8% | 49,900 |
| 2024/10/04 | 5,200 | 5,230 | 5,140 | 5,150 | ±0 | ±0% | 37,700 |
| 2024/10/03 | 5,270 | 5,350 | 5,100 | 5,150 | -20 | -0.4% | 30,000 |
| 2024/10/02 | 5,290 | 5,390 | 5,160 | 5,170 | -190 | -3.5% | 29,900 |
| 2024/10/01 | 5,280 | 5,390 | 5,250 | 5,360 | +180 | +3.5% | 24,200 |
| 2024/09/30 | 5,370 | 5,400 | 5,150 | 5,180 | -290 | -5.3% | 31,000 |
| 2024/09/27 | 5,490 | 5,490 | 5,360 | 5,470 | +40 | +0.7% | 26,500 |
| 2024/09/26 | 5,350 | 5,430 | 5,280 | 5,430 | +60 | +1.1% | 54,500 |
| 2024/09/25 | 5,260 | 5,480 | 5,220 | 5,370 | +190 | +3.7% | 70,300 |
| 2024/09/24 | 5,170 | 5,230 | 5,140 | 5,180 | +30 | +0.6% | 37,300 |
| 2024/09/20 | 5,200 | 5,250 | 5,010 | 5,150 | +30 | +0.6% | 52,800 |
| 2024/09/19 | 5,130 | 5,170 | 5,100 | 5,120 | ±0 | ±0% | 23,900 |
| 2024/09/18 | 5,140 | 5,190 | 5,050 | 5,120 | ±0 | ±0% | 19,500 |
| 2024/09/17 | 5,190 | 5,190 | 4,995 | 5,120 | +30 | +0.6% | 22,900 |
| 2024/09/13 | 5,050 | 5,110 | 5,040 | 5,090 | +30 | +0.6% | 35,000 |
| 2024/09/12 | 5,230 | 5,280 | 5,020 | 5,060 | -160 | -3.1% | 60,700 |
| 2024/09/11 | 5,270 | 5,300 | 5,140 | 5,220 | -130 | -2.4% | 25,100 |
| 2024/09/10 | 5,370 | 5,370 | 5,270 | 5,350 | +40 | +0.8% | 16,000 |
| 2024/09/09 | 5,300 | 5,360 | 5,240 | 5,310 | -90 | -1.7% | 18,800 |
| 2024/09/06 | 5,450 | 5,450 | 5,350 | 5,400 | -40 | -0.7% | 23,500 |
| 2024/09/05 | 5,370 | 5,560 | 5,370 | 5,440 | ±0 | ±0% | 22,400 |
| 2024/09/04 | 5,440 | 5,490 | 5,390 | 5,440 | -100 | -1.8% | 25,400 |
| 2024/09/03 | 5,510 | 5,580 | 5,500 | 5,540 | +50 | +0.9% | 17,200 |
| 2024/09/02 | 5,600 | 5,630 | 5,450 | 5,490 | -40 | -0.7% | 19,400 |
| 2024/08/30 | 5,520 | 5,570 | 5,380 | 5,530 | +40 | +0.7% | 64,800 |
| 2024/08/29 | 5,460 | 5,780 | 5,440 | 5,490 | +60 | +1.1% | 91,500 |
| 2024/08/28 | 5,390 | 5,480 | 5,350 | 5,430 | +70 | +1.3% | 26,600 |
| 2024/08/27 | 5,330 | 5,460 | 5,330 | 5,360 | +50 | +0.9% | 19,100 |
| 2024/08/26 | 5,180 | 5,360 | 5,160 | 5,310 | +200 | +3.9% | 35,800 |
| 2024/08/23 | 5,010 | 5,150 | 5,010 | 5,110 | +70 | +1.4% | 13,800 |
| 2024/08/22 | 5,120 | 5,120 | 5,010 | 5,040 | -10 | -0.2% | 10,400 |
101～
150
件表示中 / 3673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 | 439,000円 | +7.5% | +23.3% | 3.99% | 9.57倍 | 0.88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 |
| 東亜建 | 119,200円 | +12.7% | +13.7% | 5.96% | 6.76倍 | 0.96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 |
| タマホーム | 347,000円 | -16.4% | -69.7% | 5.62% | 71.84倍 | 3.26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 |
| インフロニア１ Ｐ | 461,800円 | - | - | 1.88% | - | - |
|
- |
| 高松Ｇ | 260,900円 | +11.9% | +6.1% | 3.14% | 12.98倍 | 0.68倍 |
|
準大手ゼネコン。賃貸マンション建築の高松建設と土木の青木あすなろ建設が中核。買収積極的 |
市場注目の銘柄
チャート関連のコラム
