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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 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 |
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 |
1551~
1600
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