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 |
---|---|---|---|---|---|---|---|
2018/09/06 | 2,651 | 2,667 | 2,591 | 2,652 | +1 | ±0% | 120,200 |
2018/09/05 | 2,612 | 2,689 | 2,612 | 2,651 | +52 | +2% | 112,200 |
2018/09/04 | 2,642 | 2,642 | 2,582 | 2,599 | -49 | -1.9% | 83,600 |
2018/09/03 | 2,737 | 2,737 | 2,628 | 2,648 | -101 | -3.7% | 118,300 |
2018/08/31 | 2,709 | 2,776 | 2,708 | 2,749 | +9 | +0.3% | 47,200 |
2018/08/30 | 2,715 | 2,751 | 2,711 | 2,740 | +34 | +1.3% | 32,000 |
2018/08/29 | 2,696 | 2,728 | 2,696 | 2,706 | +10 | +0.4% | 18,200 |
2018/08/28 | 2,702 | 2,724 | 2,681 | 2,696 | -4 | -0.1% | 19,000 |
2018/08/27 | 2,680 | 2,709 | 2,676 | 2,700 | +38 | +1.4% | 23,700 |
2018/08/24 | 2,669 | 2,670 | 2,643 | 2,662 | +12 | +0.5% | 43,600 |
2018/08/23 | 2,651 | 2,674 | 2,621 | 2,650 | -20 | -0.7% | 35,600 |
2018/08/22 | 2,644 | 2,696 | 2,644 | 2,670 | +74 | +2.9% | 74,300 |
2018/08/21 | 2,650 | 2,661 | 2,594 | 2,596 | -59 | -2.2% | 82,300 |
2018/08/20 | 2,703 | 2,705 | 2,637 | 2,655 | -49 | -1.8% | 71,000 |
2018/08/17 | 2,679 | 2,718 | 2,640 | 2,704 | +57 | +2.2% | 25,400 |
2018/08/16 | 2,646 | 2,650 | 2,608 | 2,647 | -3 | -0.1% | 43,100 |
2018/08/15 | 2,714 | 2,741 | 2,645 | 2,650 | -54 | -2% | 36,600 |
2018/08/14 | 2,651 | 2,707 | 2,639 | 2,704 | +49 | +1.8% | 57,400 |
2018/08/13 | 2,661 | 2,713 | 2,617 | 2,655 | -15 | -0.6% | 149,600 |
2018/08/10 | 2,835 | 2,835 | 2,664 | 2,670 | -65 | -2.4% | 73,400 |
2018/08/09 | 2,682 | 2,757 | 2,653 | 2,735 | +22 | +0.8% | 112,900 |
2018/08/08 | 2,685 | 2,749 | 2,685 | 2,713 | +8 | +0.3% | 88,700 |
2018/08/07 | 2,688 | 2,725 | 2,688 | 2,705 | -1 | ±0% | 42,800 |
2018/08/06 | 2,717 | 2,748 | 2,699 | 2,706 | -43 | -1.6% | 25,400 |
2018/08/03 | 2,835 | 2,839 | 2,743 | 2,749 | -98 | -3.4% | 47,000 |
2018/08/02 | 2,850 | 2,899 | 2,840 | 2,847 | -36 | -1.2% | 27,700 |
2018/08/01 | 2,880 | 2,901 | 2,848 | 2,883 | +5 | +0.2% | 29,100 |
2018/07/31 | 2,905 | 2,944 | 2,867 | 2,878 | -65 | -2.2% | 46,100 |
2018/07/30 | 2,934 | 2,969 | 2,916 | 2,943 | -10 | -0.3% | 31,100 |
2018/07/27 | 2,966 | 2,987 | 2,944 | 2,953 | +6 | +0.2% | 25,100 |
2018/07/26 | 2,930 | 2,974 | 2,930 | 2,947 | +24 | +0.8% | 33,000 |
2018/07/25 | 2,899 | 2,943 | 2,876 | 2,923 | +24 | +0.8% | 29,500 |
2018/07/24 | 2,906 | 2,955 | 2,874 | 2,899 | +18 | +0.6% | 96,500 |
2018/07/23 | 2,849 | 2,890 | 2,846 | 2,881 | +14 | +0.5% | 32,400 |
2018/07/20 | 2,899 | 2,899 | 2,843 | 2,867 | +10 | +0.4% | 34,100 |
2018/07/19 | 2,881 | 2,897 | 2,847 | 2,857 | -24 | -0.8% | 31,600 |
2018/07/18 | 2,859 | 2,896 | 2,857 | 2,881 | +37 | +1.3% | 35,300 |
2018/07/17 | 2,829 | 2,861 | 2,807 | 2,844 | +55 | +2% | 34,500 |
2018/07/13 | 2,785 | 2,805 | 2,767 | 2,789 | +39 | +1.4% | 29,200 |
2018/07/12 | 2,828 | 2,836 | 2,750 | 2,750 | -28 | -1% | 28,100 |
2018/07/11 | 2,772 | 2,796 | 2,746 | 2,778 | -24 | -0.9% | 29,300 |
2018/07/10 | 2,782 | 2,825 | 2,782 | 2,802 | +38 | +1.4% | 40,000 |
2018/07/09 | 2,732 | 2,772 | 2,732 | 2,764 | +77 | +2.9% | 60,500 |
2018/07/06 | 2,647 | 2,696 | 2,647 | 2,687 | +40 | +1.5% | 32,600 |
2018/07/05 | 2,665 | 2,681 | 2,631 | 2,647 | -42 | -1.6% | 35,800 |
2018/07/04 | 2,660 | 2,707 | 2,659 | 2,689 | -13 | -0.5% | 32,700 |
2018/07/03 | 2,738 | 2,770 | 2,685 | 2,702 | -26 | -1% | 55,400 |
2018/07/02 | 2,774 | 2,829 | 2,727 | 2,728 | -77 | -2.7% | 58,000 |
2018/06/29 | 2,822 | 2,886 | 2,795 | 2,805 | -55 | -1.9% | 88,900 |
2018/06/28 | 2,892 | 2,892 | 2,828 | 2,860 | -57 | -2% | 50,400 |
1501~
1550
件表示中 / 3572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 | 506,000円 | +7.5% | +23.3% | 2.96% | 10.71倍 | 1.03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 | 176,300円 | +5.7% | +6.2% | 2.84% | 9.90倍 | 0.57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 |
ライト工 | 219,000円 | +3.1% | +19.7% | 3.42% | 10.65倍 | 1.12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 | 141,000円 | +3.6% | +7.7% | 3.26% | 12.33倍 | 0.71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 |
ウエストHD | 220,600円 | +12.0% | +19.7% | 2.95% | 10.92倍 | 2.63倍 |
|
産業用太陽光発電所の開発、建設、保守を展開。既存設備再生は縮小、タイで自家発電所新設も |
市場注目の銘柄
チャート関連のコラム