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 |
|---|---|---|---|---|---|---|---|
| 2017/09/01 | 1,483 | 1,510 | 1,468 | 1,499 | +28 | +1.9% | 183,000 |
| 2017/08/31 | 1,485 | 1,489 | 1,467 | 1,471 | -7 | -0.5% | 85,000 |
| 2017/08/30 | 1,479 | 1,487 | 1,465 | 1,478 | +8 | +0.5% | 129,000 |
| 2017/08/29 | 1,449 | 1,475 | 1,448 | 1,470 | +21 | +1.4% | 62,000 |
| 2017/08/28 | 1,445 | 1,467 | 1,437 | 1,449 | -9 | -0.6% | 117,000 |
| 2017/08/25 | 1,455 | 1,464 | 1,452 | 1,458 | +3 | +0.2% | 31,000 |
| 2017/08/24 | 1,448 | 1,467 | 1,448 | 1,455 | +7 | +0.5% | 58,000 |
| 2017/08/23 | 1,470 | 1,470 | 1,446 | 1,448 | -12 | -0.8% | 73,000 |
| 2017/08/22 | 1,460 | 1,470 | 1,445 | 1,460 | +9 | +0.6% | 164,000 |
| 2017/08/21 | 1,428 | 1,455 | 1,428 | 1,451 | +33 | +2.3% | 121,000 |
| 2017/08/18 | 1,439 | 1,440 | 1,410 | 1,418 | -29 | -2% | 223,000 |
| 2017/08/17 | 1,447 | 1,467 | 1,443 | 1,447 | ±0 | ±0% | 137,000 |
| 2017/08/16 | 1,454 | 1,457 | 1,438 | 1,447 | +4 | +0.3% | 178,000 |
| 2017/08/15 | 1,413 | 1,460 | 1,410 | 1,443 | +41 | +2.9% | 204,000 |
| 2017/08/14 | 1,415 | 1,415 | 1,401 | 1,402 | -13 | -0.9% | 235,000 |
| 2017/08/10 | 1,420 | 1,444 | 1,411 | 1,415 | -91 | -6% | 305,000 |
| 2017/08/09 | 1,508 | 1,508 | 1,470 | 1,506 | -5 | -0.3% | 489,000 |
| 2017/08/08 | 1,554 | 1,554 | 1,506 | 1,511 | -40 | -2.6% | 168,000 |
| 2017/08/07 | 1,541 | 1,560 | 1,532 | 1,551 | +18 | +1.2% | 187,000 |
| 2017/08/04 | 1,539 | 1,539 | 1,526 | 1,533 | -9 | -0.6% | 129,000 |
| 2017/08/03 | 1,531 | 1,555 | 1,527 | 1,542 | -10 | -0.6% | 172,000 |
| 2017/08/02 | 1,582 | 1,586 | 1,548 | 1,552 | -30 | -1.9% | 200,000 |
| 2017/08/01 | 1,593 | 1,608 | 1,579 | 1,582 | -11 | -0.7% | 255,000 |
| 2017/07/31 | 1,590 | 1,605 | 1,589 | 1,593 | -9 | -0.6% | 281,000 |
| 2017/07/28 | 1,601 | 1,606 | 1,591 | 1,602 | -18 | -1.1% | 359,000 |
| 2017/07/27 | 1,573 | 1,631 | 1,573 | 1,620 | +48 | +3.1% | 414,000 |
| 2017/07/26 | 1,540 | 1,574 | 1,539 | 1,572 | +24 | +1.6% | 190,000 |
| 2017/07/25 | 1,555 | 1,564 | 1,542 | 1,548 | -20 | -1.3% | 225,000 |
| 2017/07/24 | 1,536 | 1,570 | 1,536 | 1,568 | +7 | +0.4% | 289,000 |
| 2017/07/21 | 1,553 | 1,576 | 1,532 | 1,561 | +8 | +0.5% | 495,000 |
| 2017/07/20 | 1,485 | 1,576 | 1,484 | 1,553 | +158 | +11.3% | 735,000 |
| 2017/07/19 | 1,398 | 1,407 | 1,395 | 1,395 | -1 | -0.1% | 115,000 |
| 2017/07/18 | 1,380 | 1,396 | 1,358 | 1,396 | +10 | +0.7% | 173,000 |
| 2017/07/14 | 1,366 | 1,394 | 1,366 | 1,386 | +20 | +1.5% | 200,000 |
| 2017/07/13 | 1,371 | 1,386 | 1,366 | 1,366 | -14 | -1% | 95,000 |
| 2017/07/12 | 1,379 | 1,389 | 1,371 | 1,380 | -5 | -0.4% | 128,000 |
| 2017/07/11 | 1,368 | 1,388 | 1,361 | 1,385 | +16 | +1.2% | 110,000 |
| 2017/07/10 | 1,332 | 1,370 | 1,332 | 1,369 | +21 | +1.6% | 238,000 |
| 2017/07/07 | 1,359 | 1,375 | 1,346 | 1,348 | -41 | -3% | 152,000 |
| 2017/07/06 | 1,371 | 1,392 | 1,371 | 1,389 | +17 | +1.2% | 193,000 |
| 2017/07/05 | 1,332 | 1,374 | 1,332 | 1,372 | +38 | +2.8% | 254,000 |
| 2017/07/04 | 1,345 | 1,349 | 1,328 | 1,334 | ±0 | ±0% | 224,000 |
| 2017/07/03 | 1,292 | 1,340 | 1,292 | 1,334 | +37 | +2.9% | 171,000 |
| 2017/06/30 | 1,291 | 1,310 | 1,275 | 1,297 | -15 | -1.1% | 312,000 |
| 2017/06/29 | 1,334 | 1,340 | 1,310 | 1,312 | -25 | -1.9% | 264,000 |
| 2017/06/28 | 1,301 | 1,339 | 1,299 | 1,337 | +22 | +1.7% | 512,000 |
| 2017/06/27 | 1,289 | 1,319 | 1,281 | 1,315 | +24 | +1.9% | 400,000 |
| 2017/06/26 | 1,299 | 1,304 | 1,290 | 1,291 | -2 | -0.2% | 45,000 |
| 2017/06/23 | 1,305 | 1,308 | 1,292 | 1,293 | -12 | -0.9% | 134,000 |
| 2017/06/22 | 1,302 | 1,316 | 1,298 | 1,305 | -3 | -0.2% | 179,000 |
1751～
1800
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
