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 |
---|---|---|---|---|---|---|---|
2016/11/10 | 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 |
2016/09/15 | 929 | 932 | 914 | 929 | -9 | -1% | 79,000 |
2016/09/14 | 972 | 972 | 917 | 938 | -34 | -3.5% | 149,000 |
2016/09/13 | 982 | 998 | 969 | 972 | -10 | -1% | 35,000 |
2016/09/12 | 968 | 985 | 956 | 982 | +6 | +0.6% | 55,000 |
2016/09/09 | 959 | 979 | 959 | 976 | +20 | +2.1% | 86,000 |
2016/09/08 | 946 | 969 | 942 | 956 | -5 | -0.5% | 101,000 |
2016/09/07 | 961 | 970 | 950 | 961 | -1 | -0.1% | 74,000 |
2016/09/06 | 937 | 966 | 937 | 962 | +25 | +2.7% | 35,000 |
2016/09/05 | 939 | 943 | 919 | 937 | -2 | -0.2% | 66,000 |
2016/09/02 | 934 | 941 | 930 | 939 | -10 | -1.1% | 56,000 |
2016/09/01 | 934 | 951 | 934 | 949 | +14 | +1.5% | 114,000 |
2016/08/31 | 910 | 935 | 909 | 935 | +23 | +2.5% | 70,000 |
2016/08/30 | 913 | 913 | 910 | 912 | -8 | -0.9% | 15,000 |
2016/08/29 | 916 | 924 | 914 | 920 | +16 | +1.8% | 89,000 |
1951~
2000
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