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 |
---|---|---|---|---|---|---|---|
2017/12/06 | 2,584 | 2,599 | 2,539 | 2,592 | -1 | ±0% | 89,800 |
2017/12/05 | 2,600 | 2,637 | 2,555 | 2,593 | -17 | -0.7% | 57,600 |
2017/12/04 | 2,620 | 2,653 | 2,604 | 2,610 | -4 | -0.2% | 68,600 |
2017/12/01 | 2,646 | 2,671 | 2,601 | 2,614 | -35 | -1.3% | 103,200 |
2017/11/30 | 2,649 | 2,693 | 2,638 | 2,649 | -32 | -1.2% | 112,200 |
2017/11/29 | 2,663 | 2,697 | 2,635 | 2,681 | +45 | +1.7% | 120,500 |
2017/11/28 | 2,608 | 2,663 | 2,596 | 2,636 | +10 | +0.4% | 128,900 |
2017/11/27 | 2,600 | 2,650 | 2,594 | 2,626 | +56 | +2.2% | 117,300 |
2017/11/24 | 2,575 | 2,597 | 2,563 | 2,570 | -14 | -0.5% | 64,900 |
2017/11/22 | 2,543 | 2,623 | 2,520 | 2,584 | +35 | +1.4% | 234,600 |
2017/11/21 | 2,630 | 2,639 | 2,542 | 2,549 | -5 | -0.2% | 345,900 |
2017/11/20 | 2,505 | 2,563 | 2,484 | 2,554 | +19 | +0.7% | 135,500 |
2017/11/17 | 2,480 | 2,542 | 2,478 | 2,535 | +38 | +1.5% | 175,500 |
2017/11/16 | 2,481 | 2,506 | 2,451 | 2,497 | +15 | +0.6% | 128,900 |
2017/11/15 | 2,451 | 2,508 | 2,403 | 2,482 | +2 | +0.1% | 265,500 |
2017/11/14 | 2,421 | 2,480 | 2,375 | 2,480 | +60 | +2.5% | 252,000 |
2017/11/13 | 2,530 | 2,542 | 2,391 | 2,420 | -390 | -13.9% | 498,200 |
2017/11/10 | 2,837 | 2,846 | 2,794 | 2,810 | -54 | -1.9% | 95,100 |
2017/11/09 | 2,920 | 2,940 | 2,825 | 2,864 | -39 | -1.3% | 74,400 |
2017/11/08 | 2,911 | 2,927 | 2,890 | 2,903 | -23 | -0.8% | 42,700 |
2017/11/07 | 2,883 | 2,926 | 2,883 | 2,926 | +43 | +1.5% | 55,000 |
2017/11/06 | 2,873 | 2,909 | 2,865 | 2,883 | +7 | +0.2% | 66,700 |
2017/11/02 | 2,870 | 2,881 | 2,844 | 2,876 | +23 | +0.8% | 40,100 |
2017/11/01 | 2,877 | 2,877 | 2,831 | 2,853 | -34 | -1.2% | 65,300 |
2017/10/31 | 2,900 | 2,909 | 2,863 | 2,887 | +1 | ±0% | 75,300 |
2017/10/30 | 2,870 | 2,887 | 2,853 | 2,886 | +10 | +0.3% | 102,000 |
2017/10/27 | 2,849 | 2,886 | 2,842 | 2,876 | +65 | +2.3% | 128,400 |
2017/10/26 | 2,702 | 2,817 | 2,699 | 2,811 | +116 | +4.3% | 268,600 |
2017/10/25 | 2,695 | 2,709 | 2,671 | 2,695 | +23 | +0.9% | 113,700 |
2017/10/24 | 2,660 | 2,675 | 2,640 | 2,672 | +31 | +1.2% | 135,900 |
2017/10/23 | 2,671 | 2,677 | 2,639 | 2,641 | -6 | -0.2% | 83,700 |
2017/10/20 | 2,666 | 2,666 | 2,642 | 2,647 | -38 | -1.4% | 58,100 |
2017/10/19 | 2,693 | 2,714 | 2,673 | 2,685 | -18 | -0.7% | 121,300 |
2017/10/18 | 2,672 | 2,706 | 2,664 | 2,703 | +60 | +2.3% | 146,300 |
2017/10/17 | 2,664 | 2,664 | 2,617 | 2,643 | -26 | -1% | 199,300 |
2017/10/16 | 2,706 | 2,736 | 2,664 | 2,669 | -30 | -1.1% | 293,300 |
2017/10/13 | 2,750 | 2,762 | 2,695 | 2,699 | -63 | -2.3% | 164,200 |
2017/10/12 | 2,800 | 2,820 | 2,756 | 2,762 | -20 | -0.7% | 77,300 |
2017/10/11 | 2,801 | 2,815 | 2,770 | 2,782 | -19 | -0.7% | 123,100 |
2017/10/10 | 2,795 | 2,822 | 2,786 | 2,801 | +9 | +0.3% | 85,800 |
2017/10/06 | 2,812 | 2,828 | 2,784 | 2,792 | -18 | -0.6% | 121,500 |
2017/10/05 | 2,882 | 2,886 | 2,807 | 2,810 | -61 | -2.1% | 68,000 |
2017/10/04 | 2,894 | 2,904 | 2,852 | 2,871 | -48 | -1.6% | 71,700 |
2017/10/03 | 2,953 | 2,981 | 2,895 | 2,919 | +6 | +0.2% | 84,900 |
2017/10/02 | 2,959 | 2,980 | 2,907 | 2,913 | -48 | -1.6% | 57,200 |
2017/09/29 | 2,946 | 2,971 | 2,924 | 2,961 | +33 | +1.1% | 71,700 |
2017/09/28 | 2,890 | 2,945 | 2,890 | 2,928 | +36 | +1.2% | 85,600 |
2017/09/27 | 2,836 | 2,903 | 2,786 | 2,892 | +1,449 | +100.4% | 103,300 |
2017/09/26 | 1,429 | 1,454 | 1,428 | 1,443 | +20 | +1.4% | 170,000 |
2017/09/25 | 1,423 | 1,433 | 1,422 | 1,423 | -6 | -0.4% | 86,000 |
1701~
1750
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