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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 5,040 | 5,110 | 5,000 | 5,050 | -50 | -1% | 9,000 |
| 2024/08/20 | 5,080 | 5,160 | 5,080 | 5,100 | +20 | +0.4% | 9,000 |
| 2024/08/19 | 5,140 | 5,210 | 5,070 | 5,080 | -70 | -1.4% | 17,300 |
| 2024/08/16 | 5,190 | 5,220 | 5,110 | 5,150 | +70 | +1.4% | 21,800 |
| 2024/08/15 | 5,120 | 5,150 | 5,020 | 5,080 | -60 | -1.2% | 25,900 |
| 2024/08/14 | 5,000 | 5,160 | 4,950 | 5,140 | +160 | +3.2% | 28,300 |
| 2024/08/13 | 5,010 | 5,120 | 4,965 | 4,980 | +45 | +0.9% | 32,200 |
| 2024/08/09 | 5,320 | 5,320 | 4,895 | 4,935 | +265 | +5.7% | 106,800 |
| 2024/08/08 | 4,635 | 4,790 | 4,590 | 4,670 | +10 | +0.2% | 34,000 |
| 2024/08/07 | 4,485 | 4,840 | 4,355 | 4,660 | +125 | +2.8% | 49,500 |
| 2024/08/06 | 4,420 | 4,730 | 4,420 | 4,535 | +115 | +2.6% | 42,000 |
| 2024/08/05 | 4,550 | 4,655 | 4,285 | 4,420 | -500 | -10.2% | 67,000 |
| 2024/08/02 | 4,970 | 5,150 | 4,885 | 4,920 | -200 | -3.9% | 47,100 |
| 2024/08/01 | 5,220 | 5,250 | 5,080 | 5,120 | -170 | -3.2% | 39,100 |
| 2024/07/31 | 5,130 | 5,300 | 5,130 | 5,290 | +60 | +1.1% | 22,700 |
| 2024/07/30 | 5,190 | 5,260 | 5,180 | 5,230 | +30 | +0.6% | 29,900 |
| 2024/07/29 | 5,070 | 5,240 | 5,070 | 5,200 | +150 | +3% | 22,000 |
| 2024/07/26 | 5,030 | 5,120 | 5,000 | 5,050 | +10 | +0.2% | 23,700 |
| 2024/07/25 | 5,030 | 5,110 | 5,030 | 5,040 | -60 | -1.2% | 28,900 |
| 2024/07/24 | 5,160 | 5,190 | 5,080 | 5,100 | -50 | -1% | 23,700 |
| 2024/07/23 | 5,160 | 5,200 | 5,110 | 5,150 | -60 | -1.2% | 26,000 |
| 2024/07/22 | 5,350 | 5,360 | 5,180 | 5,210 | -130 | -2.4% | 25,300 |
| 2024/07/19 | 5,380 | 5,380 | 5,250 | 5,340 | -40 | -0.7% | 24,700 |
| 2024/07/18 | 5,340 | 5,430 | 5,320 | 5,380 | +40 | +0.7% | 22,700 |
| 2024/07/17 | 5,350 | 5,410 | 5,300 | 5,340 | -30 | -0.6% | 22,500 |
| 2024/07/16 | 5,320 | 5,420 | 5,280 | 5,370 | +80 | +1.5% | 28,500 |
| 2024/07/12 | 5,270 | 5,420 | 5,240 | 5,290 | +40 | +0.8% | 27,500 |
| 2024/07/11 | 5,450 | 5,490 | 5,210 | 5,250 | -180 | -3.3% | 64,300 |
| 2024/07/10 | 5,640 | 5,680 | 5,350 | 5,430 | -220 | -3.9% | 49,300 |
| 2024/07/09 | 5,640 | 5,680 | 5,520 | 5,650 | +50 | +0.9% | 36,100 |
| 2024/07/08 | 5,480 | 5,630 | 5,480 | 5,600 | +90 | +1.6% | 39,600 |
| 2024/07/05 | 5,540 | 5,550 | 5,480 | 5,510 | -20 | -0.4% | 16,400 |
| 2024/07/04 | 5,590 | 5,690 | 5,510 | 5,530 | -70 | -1.3% | 35,900 |
| 2024/07/03 | 5,370 | 5,650 | 5,370 | 5,600 | +210 | +3.9% | 43,100 |
| 2024/07/02 | 5,370 | 5,400 | 5,330 | 5,390 | +50 | +0.9% | 23,500 |
| 2024/07/01 | 5,360 | 5,380 | 5,290 | 5,340 | ±0 | ±0% | 26,400 |
| 2024/06/28 | 5,580 | 5,580 | 5,250 | 5,340 | -260 | -4.6% | 66,800 |
| 2024/06/27 | 5,450 | 5,610 | 5,420 | 5,600 | +150 | +2.8% | 77,300 |
| 2024/06/26 | 5,480 | 5,510 | 5,380 | 5,450 | +10 | +0.2% | 33,700 |
| 2024/06/25 | 5,380 | 5,470 | 5,370 | 5,440 | +60 | +1.1% | 27,500 |
| 2024/06/24 | 5,380 | 5,470 | 5,310 | 5,380 | -30 | -0.6% | 39,800 |
| 2024/06/21 | 5,400 | 5,420 | 5,220 | 5,410 | +50 | +0.9% | 114,800 |
| 2024/06/20 | 5,460 | 5,460 | 5,290 | 5,360 | -100 | -1.8% | 32,200 |
| 2024/06/19 | 5,500 | 5,620 | 5,340 | 5,460 | -20 | -0.4% | 51,600 |
| 2024/06/18 | 5,620 | 5,640 | 5,460 | 5,480 | -40 | -0.7% | 47,000 |
| 2024/06/17 | 5,660 | 5,690 | 5,520 | 5,520 | -160 | -2.8% | 79,100 |
| 2024/06/14 | 5,380 | 5,750 | 5,380 | 5,680 | +360 | +6.8% | 122,100 |
| 2024/06/13 | 5,320 | 5,380 | 5,270 | 5,320 | +30 | +0.6% | 45,900 |
| 2024/06/12 | 5,200 | 5,300 | 5,100 | 5,290 | +40 | +0.8% | 56,600 |
| 2024/06/11 | 5,630 | 5,660 | 5,240 | 5,250 | -380 | -6.7% | 84,500 |
151～
200
件表示中 / 3673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 | 439,000円 | +7.5% | +23.3% | 3.99% | 9.57倍 | 0.88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 |
| 東亜建 | 119,200円 | +12.7% | +13.7% | 5.96% | 6.76倍 | 0.96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 |
| タマホーム | 347,000円 | -16.4% | -69.7% | 5.62% | 71.84倍 | 3.26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 |
| インフロニア１ Ｐ | 461,800円 | - | - | 1.88% | - | - |
|
- |
| 高松Ｇ | 260,900円 | +11.9% | +6.1% | 3.14% | 12.98倍 | 0.68倍 |
|
準大手ゼネコン。賃貸マンション建築の高松建設と土木の青木あすなろ建設が中核。買収積極的 |
市場注目の銘柄
チャート関連のコラム
