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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,084 | 1,092 | 1,081 | 1,088 | +5 | +0.5% | 46,000 |
| 2017/02/14 | 1,094 | 1,115 | 1,079 | 1,083 | +1 | +0.1% | 155,000 |
| 2017/02/13 | 1,095 | 1,115 | 1,072 | 1,082 | +10 | +0.9% | 239,000 |
| 2017/02/10 | 1,078 | 1,078 | 1,061 | 1,072 | +15 | +1.4% | 89,000 |
| 2017/02/09 | 1,071 | 1,071 | 1,052 | 1,057 | -14 | -1.3% | 54,000 |
| 2017/02/08 | 1,086 | 1,089 | 1,070 | 1,071 | -15 | -1.4% | 66,000 |
| 2017/02/07 | 1,069 | 1,089 | 1,053 | 1,086 | +17 | +1.6% | 133,000 |
| 2017/02/06 | 1,072 | 1,079 | 1,060 | 1,069 | -3 | -0.3% | 48,000 |
| 2017/02/03 | 1,055 | 1,084 | 1,055 | 1,072 | +20 | +1.9% | 67,000 |
| 2017/02/02 | 1,100 | 1,100 | 1,050 | 1,052 | -43 | -3.9% | 164,000 |
| 2017/02/01 | 1,075 | 1,115 | 1,070 | 1,095 | +13 | +1.2% | 118,000 |
| 2017/01/31 | 1,114 | 1,114 | 1,070 | 1,082 | -41 | -3.7% | 175,000 |
| 2017/01/30 | 1,131 | 1,135 | 1,116 | 1,123 | -8 | -0.7% | 56,000 |
| 2017/01/27 | 1,133 | 1,145 | 1,127 | 1,131 | +2 | +0.2% | 73,000 |
| 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 |
1901～
1950
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
