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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 5,480 | 5,510 | 5,380 | 5,450 | +10 | +0.2% | 33,700 |
| 2024/06/25 | 5,380 | 5,470 | 5,370 | 5,440 | +60 | +1.1% | 27,500 |
| 2024/06/24 | 5,380 | 5,470 | 5,310 | 5,380 | -30 | -0.6% | 39,800 |
| 2024/06/21 | 5,400 | 5,420 | 5,220 | 5,410 | +50 | +0.9% | 114,800 |
| 2024/06/20 | 5,460 | 5,460 | 5,290 | 5,360 | -100 | -1.8% | 32,200 |
| 2024/06/19 | 5,500 | 5,620 | 5,340 | 5,460 | -20 | -0.4% | 51,600 |
| 2024/06/18 | 5,620 | 5,640 | 5,460 | 5,480 | -40 | -0.7% | 47,000 |
| 2024/06/17 | 5,660 | 5,690 | 5,520 | 5,520 | -160 | -2.8% | 79,100 |
| 2024/06/14 | 5,380 | 5,750 | 5,380 | 5,680 | +360 | +6.8% | 122,100 |
| 2024/06/13 | 5,320 | 5,380 | 5,270 | 5,320 | +30 | +0.6% | 45,900 |
| 2024/06/12 | 5,200 | 5,300 | 5,100 | 5,290 | +40 | +0.8% | 56,600 |
| 2024/06/11 | 5,630 | 5,660 | 5,240 | 5,250 | -380 | -6.7% | 84,500 |
| 2024/06/10 | 5,540 | 5,660 | 5,500 | 5,630 | +130 | +2.4% | 67,000 |
| 2024/06/07 | 5,290 | 5,570 | 5,290 | 5,500 | +200 | +3.8% | 63,300 |
| 2024/06/06 | 5,400 | 5,440 | 5,270 | 5,300 | -10 | -0.2% | 31,200 |
| 2024/06/05 | 5,310 | 5,410 | 5,310 | 5,310 | -30 | -0.6% | 37,400 |
| 2024/06/04 | 5,370 | 5,400 | 5,280 | 5,340 | -40 | -0.7% | 36,800 |
| 2024/06/03 | 5,350 | 5,500 | 5,330 | 5,380 | +80 | +1.5% | 67,200 |
| 2024/05/31 | 5,040 | 5,370 | 5,020 | 5,300 | +305 | +6.1% | 103,100 |
| 2024/05/30 | 4,960 | 5,010 | 4,875 | 4,995 | ±0 | ±0% | 42,200 |
| 2024/05/29 | 4,775 | 5,090 | 4,775 | 4,995 | +200 | +4.2% | 67,000 |
| 2024/05/28 | 4,755 | 4,825 | 4,700 | 4,795 | +80 | +1.7% | 39,000 |
| 2024/05/27 | 4,755 | 4,770 | 4,665 | 4,715 | -40 | -0.8% | 19,600 |
| 2024/05/24 | 4,610 | 4,835 | 4,610 | 4,755 | +75 | +1.6% | 37,100 |
| 2024/05/23 | 4,685 | 4,725 | 4,630 | 4,680 | ±0 | ±0% | 22,800 |
| 2024/05/22 | 4,775 | 4,775 | 4,660 | 4,680 | -95 | -2% | 24,500 |
| 2024/05/21 | 4,800 | 4,890 | 4,760 | 4,775 | -25 | -0.5% | 32,700 |
| 2024/05/20 | 4,795 | 4,855 | 4,770 | 4,800 | +25 | +0.5% | 54,400 |
| 2024/05/17 | 4,745 | 4,825 | 4,690 | 4,775 | +25 | +0.5% | 27,400 |
| 2024/05/16 | 4,725 | 4,810 | 4,675 | 4,750 | +60 | +1.3% | 30,500 |
| 2024/05/15 | 5,000 | 5,010 | 4,640 | 4,690 | -300 | -6% | 62,700 |
| 2024/05/14 | 4,755 | 5,070 | 4,750 | 4,990 | +50 | +1% | 99,300 |
| 2024/05/13 | 4,395 | 4,980 | 4,395 | 4,940 | +655 | +15.3% | 291,200 |
| 2024/05/10 | 4,250 | 4,300 | 4,245 | 4,285 | -10 | -0.2% | 52,900 |
| 2024/05/09 | 4,270 | 4,310 | 4,250 | 4,295 | +20 | +0.5% | 32,400 |
| 2024/05/08 | 4,385 | 4,385 | 4,270 | 4,275 | -160 | -3.6% | 40,000 |
| 2024/05/07 | 4,480 | 4,480 | 4,435 | 4,435 | -35 | -0.8% | 13,500 |
| 2024/05/02 | 4,440 | 4,480 | 4,390 | 4,470 | +30 | +0.7% | 29,400 |
| 2024/05/01 | 4,400 | 4,440 | 4,360 | 4,440 | -20 | -0.4% | 30,200 |
| 2024/04/30 | 4,460 | 4,465 | 4,420 | 4,460 | +35 | +0.8% | 28,900 |
| 2024/04/26 | 4,350 | 4,445 | 4,335 | 4,425 | +45 | +1% | 39,900 |
| 2024/04/25 | 4,405 | 4,425 | 4,380 | 4,380 | -25 | -0.6% | 11,000 |
| 2024/04/24 | 4,380 | 4,430 | 4,380 | 4,405 | +5 | +0.1% | 23,800 |
| 2024/04/23 | 4,445 | 4,445 | 4,395 | 4,400 | -20 | -0.5% | 7,000 |
| 2024/04/22 | 4,355 | 4,430 | 4,300 | 4,420 | +120 | +2.8% | 23,900 |
| 2024/04/19 | 4,305 | 4,335 | 4,240 | 4,300 | -50 | -1.1% | 38,100 |
| 2024/04/18 | 4,305 | 4,355 | 4,270 | 4,350 | +70 | +1.6% | 25,600 |
| 2024/04/17 | 4,340 | 4,345 | 4,245 | 4,280 | -65 | -1.5% | 32,100 |
| 2024/04/16 | 4,460 | 4,465 | 4,340 | 4,345 | -145 | -3.2% | 39,100 |
| 2024/04/15 | 4,430 | 4,505 | 4,420 | 4,490 | +55 | +1.2% | 51,900 |
101～
150
件表示中 / 3585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 | 495,000円 | +7.5% | +23.3% | 3.03% | 10.53倍 | 0.97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 |
| タマホーム | 369,500円 | -5.1% | +7.2% | 5.28% | 11.64倍 | 2.80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 | 214,700円 | +3.1% | +19.7% | 3.49% | 10.35倍 | 1.14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 |
| ユアテック | 145,400円 | +3.6% | +7.7% | 3.16% | 12.18倍 | 0.70倍 |
|
東北電力系列の総合電気工事会社、売上高依存度４割超。風力・太陽光に実績。首都圏でも展開 |
| 東亜建 | 113,700円 | +5.7% | -13.4% | 4.75% | 8.43倍 | 0.92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
