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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 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 |
2018/04/13 | 2,738 | 2,780 | 2,729 | 2,755 | +33 | +1.2% | 44,300 |
2018/04/12 | 2,712 | 2,745 | 2,693 | 2,722 | +3 | +0.1% | 39,900 |
2018/04/11 | 2,730 | 2,744 | 2,703 | 2,719 | +23 | +0.9% | 28,700 |
2018/04/10 | 2,687 | 2,706 | 2,672 | 2,696 | +18 | +0.7% | 38,100 |
2018/04/09 | 2,616 | 2,692 | 2,611 | 2,678 | +27 | +1% | 64,600 |
2018/04/06 | 2,640 | 2,675 | 2,629 | 2,651 | +35 | +1.3% | 76,000 |
2018/04/05 | 2,661 | 2,661 | 2,610 | 2,616 | -13 | -0.5% | 44,400 |
2018/04/04 | 2,645 | 2,654 | 2,615 | 2,629 | +11 | +0.4% | 55,400 |
2018/04/03 | 2,626 | 2,663 | 2,603 | 2,618 | -29 | -1.1% | 56,900 |
2018/04/02 | 2,736 | 2,738 | 2,645 | 2,647 | -74 | -2.7% | 132,900 |
2018/03/30 | 2,755 | 2,755 | 2,691 | 2,721 | +31 | +1.2% | 43,200 |
2018/03/29 | 2,700 | 2,719 | 2,650 | 2,690 | -34 | -1.2% | 52,800 |
2018/03/28 | 2,639 | 2,735 | 2,633 | 2,724 | +25 | +0.9% | 76,000 |
2018/03/27 | 2,626 | 2,718 | 2,625 | 2,699 | +96 | +3.7% | 75,400 |
2018/03/26 | 2,571 | 2,613 | 2,537 | 2,603 | +32 | +1.2% | 85,400 |
2018/03/23 | 2,618 | 2,625 | 2,557 | 2,571 | -66 | -2.5% | 81,800 |
2018/03/22 | 2,586 | 2,644 | 2,576 | 2,637 | +51 | +2% | 72,700 |
2018/03/20 | 2,568 | 2,588 | 2,510 | 2,586 | -7 | -0.3% | 69,800 |
2018/03/19 | 2,544 | 2,601 | 2,544 | 2,593 | +26 | +1% | 54,100 |
2018/03/16 | 2,601 | 2,601 | 2,544 | 2,567 | -18 | -0.7% | 22,900 |
2018/03/15 | 2,627 | 2,637 | 2,572 | 2,585 | -42 | -1.6% | 33,900 |
2018/03/14 | 2,620 | 2,646 | 2,596 | 2,627 | +11 | +0.4% | 58,200 |
2018/03/13 | 2,611 | 2,646 | 2,568 | 2,616 | -30 | -1.1% | 115,000 |
2018/03/12 | 2,586 | 2,657 | 2,558 | 2,646 | +56 | +2.2% | 94,000 |
2018/03/09 | 2,636 | 2,661 | 2,576 | 2,590 | -18 | -0.7% | 74,400 |
2018/03/08 | 2,583 | 2,639 | 2,575 | 2,608 | +77 | +3% | 83,900 |
2018/03/07 | 2,485 | 2,558 | 2,485 | 2,531 | +60 | +2.4% | 60,400 |
2018/03/06 | 2,541 | 2,555 | 2,451 | 2,471 | -56 | -2.2% | 147,600 |
2018/03/05 | 2,566 | 2,593 | 2,502 | 2,527 | -71 | -2.7% | 69,200 |
2018/03/02 | 2,580 | 2,618 | 2,555 | 2,598 | -32 | -1.2% | 99,200 |
2018/03/01 | 2,617 | 2,658 | 2,576 | 2,630 | +40 | +1.5% | 114,900 |
2018/02/28 | 2,600 | 2,628 | 2,587 | 2,590 | -24 | -0.9% | 56,100 |
2018/02/27 | 2,615 | 2,638 | 2,571 | 2,614 | -22 | -0.8% | 103,700 |
2018/02/26 | 2,652 | 2,663 | 2,603 | 2,636 | +24 | +0.9% | 106,100 |
2018/02/23 | 2,635 | 2,644 | 2,581 | 2,612 | -25 | -0.9% | 61,300 |
2018/02/22 | 2,622 | 2,662 | 2,585 | 2,637 | +4 | +0.2% | 98,000 |
1601~
1650
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