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 |
---|---|---|---|---|---|---|---|
2017/01/26 | 1,126 | 1,137 | 1,117 | 1,129 | +17 | +1.5% | 126,000 |
2017/01/25 | 1,133 | 1,134 | 1,103 | 1,112 | -9 | -0.8% | 44,000 |
2017/01/24 | 1,119 | 1,122 | 1,108 | 1,121 | +5 | +0.4% | 26,000 |
2017/01/23 | 1,101 | 1,122 | 1,101 | 1,116 | -8 | -0.7% | 46,000 |
2017/01/20 | 1,125 | 1,137 | 1,120 | 1,124 | +4 | +0.4% | 50,000 |
2017/01/19 | 1,125 | 1,125 | 1,112 | 1,120 | +7 | +0.6% | 29,000 |
2017/01/18 | 1,116 | 1,116 | 1,090 | 1,113 | -3 | -0.3% | 65,000 |
2017/01/17 | 1,123 | 1,136 | 1,113 | 1,116 | -18 | -1.6% | 59,000 |
2017/01/16 | 1,139 | 1,139 | 1,118 | 1,134 | -2 | -0.2% | 35,000 |
2017/01/13 | 1,141 | 1,144 | 1,133 | 1,136 | -5 | -0.4% | 35,000 |
2017/01/12 | 1,152 | 1,152 | 1,122 | 1,141 | -6 | -0.5% | 67,000 |
2017/01/11 | 1,167 | 1,167 | 1,144 | 1,147 | -10 | -0.9% | 43,000 |
2017/01/10 | 1,144 | 1,175 | 1,140 | 1,157 | +12 | +1% | 70,000 |
2017/01/06 | 1,155 | 1,155 | 1,144 | 1,145 | -5 | -0.4% | 49,000 |
2017/01/05 | 1,165 | 1,168 | 1,143 | 1,150 | -26 | -2.2% | 96,000 |
2017/01/04 | 1,143 | 1,179 | 1,143 | 1,176 | +40 | +3.5% | 111,000 |
2016/12/30 | 1,140 | 1,140 | 1,127 | 1,136 | -7 | -0.6% | 70,000 |
2016/12/29 | 1,131 | 1,147 | 1,131 | 1,143 | -5 | -0.4% | 87,000 |
2016/12/28 | 1,132 | 1,150 | 1,130 | 1,148 | +16 | +1.4% | 48,000 |
2016/12/27 | 1,142 | 1,145 | 1,127 | 1,132 | -12 | -1% | 42,000 |
2016/12/26 | 1,157 | 1,157 | 1,141 | 1,144 | -3 | -0.3% | 31,000 |
2016/12/22 | 1,132 | 1,153 | 1,128 | 1,147 | +12 | +1.1% | 68,000 |
2016/12/21 | 1,140 | 1,147 | 1,132 | 1,135 | -14 | -1.2% | 67,000 |
2016/12/20 | 1,142 | 1,163 | 1,137 | 1,149 | +14 | +1.2% | 87,000 |
2016/12/19 | 1,160 | 1,169 | 1,130 | 1,135 | -33 | -2.8% | 82,000 |
2016/12/16 | 1,135 | 1,177 | 1,133 | 1,168 | +40 | +3.5% | 180,000 |
2016/12/15 | 1,129 | 1,129 | 1,110 | 1,128 | +3 | +0.3% | 116,000 |
2016/12/14 | 1,129 | 1,131 | 1,115 | 1,125 | +4 | +0.4% | 109,000 |
2016/12/13 | 1,137 | 1,137 | 1,113 | 1,121 | -15 | -1.3% | 119,000 |
2016/12/12 | 1,159 | 1,167 | 1,131 | 1,136 | -25 | -2.2% | 86,000 |
2016/12/09 | 1,137 | 1,166 | 1,129 | 1,161 | +8 | +0.7% | 191,000 |
2016/12/08 | 1,129 | 1,157 | 1,119 | 1,153 | +39 | +3.5% | 162,000 |
2016/12/07 | 1,101 | 1,124 | 1,101 | 1,114 | +21 | +1.9% | 129,000 |
2016/12/06 | 1,079 | 1,103 | 1,079 | 1,093 | +6 | +0.6% | 102,000 |
2016/12/05 | 1,100 | 1,101 | 1,083 | 1,087 | -18 | -1.6% | 71,000 |
2016/12/02 | 1,097 | 1,130 | 1,096 | 1,105 | -5 | -0.5% | 163,000 |
2016/12/01 | 1,112 | 1,118 | 1,095 | 1,110 | +1 | +0.1% | 111,000 |
2016/11/30 | 1,127 | 1,127 | 1,104 | 1,109 | -16 | -1.4% | 129,000 |
2016/11/29 | 1,116 | 1,128 | 1,095 | 1,125 | -2 | -0.2% | 129,000 |
2016/11/28 | 1,106 | 1,129 | 1,097 | 1,127 | +12 | +1.1% | 49,000 |
2016/11/25 | 1,116 | 1,120 | 1,102 | 1,115 | -1 | -0.1% | 84,000 |
2016/11/24 | 1,145 | 1,153 | 1,110 | 1,116 | -20 | -1.8% | 109,000 |
2016/11/22 | 1,132 | 1,143 | 1,123 | 1,136 | +11 | +1% | 84,000 |
2016/11/21 | 1,114 | 1,132 | 1,111 | 1,125 | -2 | -0.2% | 148,000 |
2016/11/18 | 1,122 | 1,134 | 1,107 | 1,127 | +35 | +3.2% | 111,000 |
2016/11/17 | 1,100 | 1,100 | 1,076 | 1,092 | -28 | -2.5% | 120,000 |
2016/11/16 | 1,107 | 1,127 | 1,095 | 1,120 | -11 | -1% | 133,000 |
2016/11/15 | 1,097 | 1,145 | 1,080 | 1,131 | +37 | +3.4% | 410,000 |
2016/11/14 | 1,050 | 1,100 | 1,034 | 1,094 | +89 | +8.9% | 376,000 |
2016/11/11 | 1,017 | 1,017 | 985 | 1,005 | -12 | -1.2% | 114,000 |
1901~
1950
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