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 |
---|---|---|---|---|---|---|---|
2018/06/27 | 2,842 | 2,934 | 2,842 | 2,917 | +48 | +1.7% | 51,800 |
2018/06/26 | 2,824 | 2,873 | 2,802 | 2,869 | +91 | +3.3% | 69,100 |
2018/06/25 | 2,842 | 2,866 | 2,772 | 2,778 | -86 | -3% | 56,700 |
2018/06/22 | 2,828 | 2,870 | 2,817 | 2,864 | +4 | +0.1% | 30,800 |
2018/06/21 | 2,852 | 2,889 | 2,852 | 2,860 | -22 | -0.8% | 22,600 |
2018/06/20 | 2,883 | 2,906 | 2,812 | 2,882 | +20 | +0.7% | 42,900 |
2018/06/19 | 2,930 | 2,952 | 2,848 | 2,862 | -86 | -2.9% | 54,900 |
2018/06/18 | 3,005 | 3,005 | 2,936 | 2,948 | -92 | -3% | 37,500 |
2018/06/15 | 3,055 | 3,075 | 3,030 | 3,040 | +15 | +0.5% | 52,200 |
2018/06/14 | 2,995 | 3,045 | 2,974 | 3,025 | +25 | +0.8% | 61,800 |
2018/06/13 | 2,992 | 3,010 | 2,981 | 3,000 | +7 | +0.2% | 16,100 |
2018/06/12 | 2,978 | 2,999 | 2,953 | 2,993 | +34 | +1.1% | 55,300 |
2018/06/11 | 2,950 | 2,970 | 2,940 | 2,959 | +20 | +0.7% | 33,700 |
2018/06/08 | 2,942 | 2,942 | 2,902 | 2,939 | +6 | +0.2% | 50,500 |
2018/06/07 | 2,943 | 2,943 | 2,880 | 2,933 | -46 | -1.5% | 85,500 |
2018/06/06 | 2,906 | 2,992 | 2,906 | 2,979 | +33 | +1.1% | 34,900 |
2018/06/05 | 2,960 | 2,987 | 2,910 | 2,946 | -19 | -0.6% | 40,200 |
2018/06/04 | 2,930 | 2,971 | 2,884 | 2,965 | +63 | +2.2% | 69,700 |
2018/06/01 | 2,921 | 2,925 | 2,883 | 2,902 | -48 | -1.6% | 80,000 |
2018/05/31 | 2,993 | 2,993 | 2,920 | 2,950 | -43 | -1.4% | 121,300 |
2018/05/30 | 3,040 | 3,050 | 2,986 | 2,993 | -82 | -2.7% | 59,900 |
2018/05/29 | 3,140 | 3,170 | 3,055 | 3,075 | -35 | -1.1% | 51,800 |
2018/05/28 | 3,125 | 3,165 | 3,095 | 3,110 | +15 | +0.5% | 53,200 |
2018/05/25 | 3,190 | 3,190 | 3,075 | 3,095 | -95 | -3% | 134,000 |
2018/05/24 | 3,120 | 3,245 | 3,105 | 3,190 | +165 | +5.5% | 220,100 |
2018/05/23 | 3,050 | 3,050 | 3,000 | 3,025 | -25 | -0.8% | 54,300 |
2018/05/22 | 3,025 | 3,060 | 3,025 | 3,050 | ±0 | ±0% | 40,000 |
2018/05/21 | 3,100 | 3,110 | 3,025 | 3,050 | -30 | -1% | 57,100 |
2018/05/18 | 3,080 | 3,085 | 3,035 | 3,080 | +50 | +1.7% | 35,900 |
2018/05/17 | 3,045 | 3,080 | 3,015 | 3,030 | -60 | -1.9% | 55,400 |
2018/05/16 | 3,110 | 3,120 | 3,070 | 3,090 | -5 | -0.2% | 72,000 |
2018/05/15 | 3,100 | 3,150 | 3,085 | 3,095 | +30 | +1% | 105,500 |
2018/05/14 | 3,090 | 3,250 | 3,040 | 3,065 | +197 | +6.9% | 273,200 |
2018/05/11 | 2,810 | 2,891 | 2,794 | 2,868 | +63 | +2.2% | 79,000 |
2018/05/10 | 2,850 | 2,850 | 2,768 | 2,805 | -26 | -0.9% | 50,500 |
2018/05/09 | 2,900 | 2,900 | 2,818 | 2,831 | -72 | -2.5% | 46,700 |
2018/05/08 | 2,895 | 2,944 | 2,873 | 2,903 | +16 | +0.6% | 56,600 |
2018/05/07 | 2,856 | 2,896 | 2,820 | 2,887 | +35 | +1.2% | 29,200 |
2018/05/02 | 2,815 | 2,859 | 2,815 | 2,852 | +52 | +1.9% | 37,400 |
2018/05/01 | 2,830 | 2,833 | 2,793 | 2,800 | -30 | -1.1% | 23,300 |
2018/04/27 | 2,855 | 2,864 | 2,811 | 2,830 | -16 | -0.6% | 48,900 |
2018/04/26 | 2,841 | 2,849 | 2,808 | 2,846 | +6 | +0.2% | 38,400 |
2018/04/25 | 2,818 | 2,859 | 2,814 | 2,840 | +9 | +0.3% | 39,300 |
2018/04/24 | 2,810 | 2,843 | 2,806 | 2,831 | +22 | +0.8% | 43,600 |
2018/04/23 | 2,836 | 2,846 | 2,803 | 2,809 | -27 | -1% | 28,900 |
2018/04/20 | 2,830 | 2,872 | 2,818 | 2,836 | +22 | +0.8% | 59,000 |
2018/04/19 | 2,824 | 2,838 | 2,778 | 2,814 | -28 | -1% | 47,400 |
2018/04/18 | 2,803 | 2,860 | 2,790 | 2,842 | +47 | +1.7% | 61,400 |
2018/04/17 | 2,791 | 2,805 | 2,760 | 2,795 | +4 | +0.1% | 24,300 |
2018/04/16 | 2,800 | 2,809 | 2,761 | 2,791 | +36 | +1.3% | 56,200 |
1551~
1600
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