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 |
---|---|---|---|---|---|---|---|
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 |
2016/11/10 | 981 | 1,021 | 981 | 1,017 | +51 | +5.3% | 143,000 |
2016/11/09 | 1,014 | 1,014 | 957 | 966 | -39 | -3.9% | 89,000 |
2016/11/08 | 1,001 | 1,010 | 993 | 1,005 | +5 | +0.5% | 37,000 |
2016/11/07 | 1,006 | 1,006 | 994 | 1,000 | +9 | +0.9% | 53,000 |
2016/11/04 | 1,017 | 1,017 | 985 | 991 | -29 | -2.8% | 79,000 |
2016/11/02 | 1,058 | 1,058 | 1,005 | 1,020 | -41 | -3.9% | 79,000 |
2016/11/01 | 1,088 | 1,088 | 1,047 | 1,061 | -27 | -2.5% | 83,000 |
2016/10/31 | 1,046 | 1,097 | 1,046 | 1,088 | +43 | +4.1% | 120,000 |
2016/10/28 | 1,020 | 1,045 | 1,014 | 1,045 | +36 | +3.6% | 212,000 |
2016/10/27 | 1,024 | 1,024 | 1,000 | 1,009 | -5 | -0.5% | 74,000 |
2016/10/26 | 1,002 | 1,017 | 1,002 | 1,014 | +12 | +1.2% | 87,000 |
2016/10/25 | 995 | 1,005 | 992 | 1,002 | +4 | +0.4% | 83,000 |
2016/10/24 | 996 | 1,010 | 996 | 998 | -2 | -0.2% | 36,000 |
2016/10/21 | 1,012 | 1,014 | 1,000 | 1,000 | -12 | -1.2% | 43,000 |
2016/10/20 | 986 | 1,015 | 975 | 1,012 | +28 | +2.8% | 133,000 |
2016/10/19 | 974 | 984 | 968 | 984 | +4 | +0.4% | 51,000 |
2016/10/18 | 978 | 992 | 974 | 980 | -5 | -0.5% | 39,000 |
2016/10/17 | 992 | 997 | 979 | 985 | -10 | -1% | 35,000 |
2016/10/14 | 980 | 997 | 971 | 995 | +11 | +1.1% | 34,000 |
2016/10/13 | 981 | 989 | 975 | 984 | +3 | +0.3% | 62,000 |
2016/10/12 | 984 | 996 | 976 | 981 | -18 | -1.8% | 53,000 |
2016/10/11 | 987 | 1,002 | 968 | 999 | -14 | -1.4% | 102,000 |
2016/10/07 | 1,008 | 1,015 | 1,005 | 1,013 | -12 | -1.2% | 45,000 |
2016/10/06 | 1,019 | 1,031 | 1,019 | 1,025 | ±0 | ±0% | 41,000 |
2016/10/05 | 998 | 1,025 | 988 | 1,025 | +25 | +2.5% | 82,000 |
2016/10/04 | 1,023 | 1,023 | 987 | 1,000 | -9 | -0.9% | 79,000 |
2016/10/03 | 1,031 | 1,038 | 1,004 | 1,009 | -5 | -0.5% | 60,000 |
2016/09/30 | 1,038 | 1,038 | 1,003 | 1,014 | -24 | -2.3% | 76,000 |
2016/09/29 | 1,020 | 1,041 | 1,006 | 1,038 | +38 | +3.8% | 93,000 |
2016/09/28 | 1,000 | 1,000 | 981 | 1,000 | -1 | -0.1% | 50,000 |
2016/09/27 | 992 | 1,001 | 980 | 1,001 | +11 | +1.1% | 65,000 |
2016/09/26 | 1,006 | 1,006 | 975 | 990 | -8 | -0.8% | 63,000 |
2016/09/23 | 997 | 1,000 | 977 | 998 | +7 | +0.7% | 64,000 |
2016/09/21 | 974 | 993 | 959 | 991 | +32 | +3.3% | 104,000 |
2016/09/20 | 941 | 963 | 940 | 959 | +29 | +3.1% | 86,000 |
2016/09/16 | 944 | 944 | 925 | 930 | +1 | +0.1% | 42,000 |
1951~
2000
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