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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 2,581 | 2,650 | 2,555 | 2,633 | +2 | +0.1% | 90,900 |
2018/02/20 | 2,521 | 2,636 | 2,518 | 2,631 | +104 | +4.1% | 133,900 |
2018/02/19 | 2,423 | 2,529 | 2,412 | 2,527 | +135 | +5.6% | 108,200 |
2018/02/16 | 2,380 | 2,434 | 2,366 | 2,392 | +55 | +2.4% | 77,000 |
2018/02/15 | 2,356 | 2,376 | 2,325 | 2,337 | -19 | -0.8% | 126,400 |
2018/02/14 | 2,279 | 2,386 | 2,247 | 2,356 | +78 | +3.4% | 191,000 |
2018/02/13 | 2,423 | 2,455 | 2,269 | 2,278 | -345 | -13.2% | 521,200 |
2018/02/09 | 2,610 | 2,661 | 2,586 | 2,623 | -53 | -2% | 191,600 |
2018/02/08 | 2,661 | 2,708 | 2,661 | 2,676 | -2 | -0.1% | 81,200 |
2018/02/07 | 2,710 | 2,799 | 2,676 | 2,678 | -9 | -0.3% | 120,100 |
2018/02/06 | 2,757 | 2,782 | 2,590 | 2,687 | -184 | -6.4% | 145,200 |
2018/02/05 | 2,844 | 2,915 | 2,815 | 2,871 | -61 | -2.1% | 179,000 |
2018/02/02 | 2,908 | 2,950 | 2,907 | 2,932 | +44 | +1.5% | 73,600 |
2018/02/01 | 2,829 | 2,890 | 2,820 | 2,888 | +79 | +2.8% | 64,200 |
2018/01/31 | 2,787 | 2,847 | 2,786 | 2,809 | +22 | +0.8% | 107,600 |
2018/01/30 | 2,757 | 2,809 | 2,749 | 2,787 | +50 | +1.8% | 98,000 |
2018/01/29 | 2,700 | 2,750 | 2,694 | 2,737 | +5 | +0.2% | 84,200 |
2018/01/26 | 2,725 | 2,773 | 2,725 | 2,732 | -1 | ±0% | 44,800 |
2018/01/25 | 2,772 | 2,775 | 2,733 | 2,733 | -37 | -1.3% | 75,900 |
2018/01/24 | 2,795 | 2,813 | 2,762 | 2,770 | -25 | -0.9% | 43,100 |
2018/01/23 | 2,784 | 2,812 | 2,783 | 2,795 | +12 | +0.4% | 44,100 |
2018/01/22 | 2,755 | 2,784 | 2,723 | 2,783 | +15 | +0.5% | 66,900 |
2018/01/19 | 2,699 | 2,773 | 2,699 | 2,768 | +69 | +2.6% | 83,700 |
2018/01/18 | 2,697 | 2,726 | 2,689 | 2,699 | +3 | +0.1% | 83,300 |
2018/01/17 | 2,720 | 2,730 | 2,679 | 2,696 | -37 | -1.4% | 142,100 |
2018/01/16 | 2,713 | 2,771 | 2,713 | 2,733 | +20 | +0.7% | 59,300 |
2018/01/15 | 2,767 | 2,767 | 2,708 | 2,713 | -40 | -1.5% | 80,800 |
2018/01/12 | 2,780 | 2,814 | 2,752 | 2,753 | -27 | -1% | 128,100 |
2018/01/11 | 2,804 | 2,827 | 2,771 | 2,780 | -22 | -0.8% | 126,600 |
2018/01/10 | 2,835 | 2,872 | 2,772 | 2,802 | -24 | -0.8% | 155,300 |
2018/01/09 | 2,840 | 2,869 | 2,788 | 2,826 | -25 | -0.9% | 199,100 |
2018/01/05 | 2,877 | 2,891 | 2,806 | 2,851 | -16 | -0.6% | 159,700 |
2018/01/04 | 2,891 | 2,936 | 2,802 | 2,867 | -44 | -1.5% | 201,300 |
2017/12/29 | 2,892 | 2,936 | 2,841 | 2,911 | +21 | +0.7% | 163,000 |
2017/12/28 | 2,908 | 2,975 | 2,886 | 2,890 | -26 | -0.9% | 155,600 |
2017/12/27 | 2,869 | 2,924 | 2,869 | 2,916 | +59 | +2.1% | 60,000 |
2017/12/26 | 2,820 | 2,876 | 2,803 | 2,857 | +42 | +1.5% | 52,300 |
2017/12/25 | 2,856 | 2,863 | 2,809 | 2,815 | -53 | -1.8% | 38,700 |
2017/12/22 | 2,837 | 2,874 | 2,837 | 2,868 | +41 | +1.5% | 64,200 |
2017/12/21 | 2,796 | 2,835 | 2,785 | 2,827 | +20 | +0.7% | 91,800 |
2017/12/20 | 2,775 | 2,808 | 2,762 | 2,807 | +24 | +0.9% | 81,000 |
2017/12/19 | 2,720 | 2,796 | 2,720 | 2,783 | +82 | +3% | 114,400 |
2017/12/18 | 2,734 | 2,746 | 2,697 | 2,701 | +2 | +0.1% | 42,700 |
2017/12/15 | 2,720 | 2,735 | 2,678 | 2,699 | -11 | -0.4% | 98,600 |
2017/12/14 | 2,653 | 2,721 | 2,653 | 2,710 | +61 | +2.3% | 69,300 |
2017/12/13 | 2,655 | 2,717 | 2,644 | 2,649 | +44 | +1.7% | 110,700 |
2017/12/12 | 2,660 | 2,675 | 2,602 | 2,605 | -48 | -1.8% | 55,200 |
2017/12/11 | 2,625 | 2,670 | 2,620 | 2,653 | +3 | +0.1% | 58,200 |
2017/12/08 | 2,648 | 2,658 | 2,627 | 2,650 | +16 | +0.6% | 92,900 |
2017/12/07 | 2,594 | 2,654 | 2,577 | 2,634 | +42 | +1.6% | 115,900 |
1651~
1700
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