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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,047 | 1,058 | 1,042 | 1,051 | -26 | -2.4% | 132,000 |
| 2016/07/04 | 1,069 | 1,103 | 1,055 | 1,077 | +6 | +0.6% | 138,000 |
| 2016/07/01 | 1,036 | 1,073 | 1,031 | 1,071 | +33 | +3.2% | 126,000 |
| 2016/06/30 | 1,038 | 1,045 | 1,031 | 1,038 | -8 | -0.8% | 94,000 |
| 2016/06/29 | 1,038 | 1,051 | 1,031 | 1,046 | +11 | +1.1% | 103,000 |
| 2016/06/28 | 1,015 | 1,064 | 998 | 1,035 | -10 | -1% | 139,000 |
| 2016/06/27 | 1,000 | 1,051 | 1,000 | 1,045 | +37 | +3.7% | 91,000 |
| 2016/06/24 | 1,050 | 1,064 | 984 | 1,008 | -55 | -5.2% | 158,000 |
| 2016/06/23 | 1,045 | 1,069 | 1,045 | 1,063 | -12 | -1.1% | 199,000 |
| 2016/06/22 | 1,076 | 1,076 | 1,053 | 1,075 | -1 | -0.1% | 179,000 |
| 2016/06/21 | 1,072 | 1,083 | 1,050 | 1,076 | +4 | +0.4% | 103,000 |
| 2016/06/20 | 1,061 | 1,078 | 1,060 | 1,072 | +17 | +1.6% | 93,000 |
| 2016/06/17 | 1,020 | 1,055 | 1,008 | 1,055 | +38 | +3.7% | 185,000 |
| 2016/06/16 | 1,058 | 1,071 | 1,007 | 1,017 | -71 | -6.5% | 369,000 |
| 2016/06/15 | 1,109 | 1,121 | 1,070 | 1,088 | -21 | -1.9% | 156,000 |
| 2016/06/14 | 1,095 | 1,116 | 1,052 | 1,109 | +14 | +1.3% | 181,000 |
| 2016/06/13 | 1,101 | 1,101 | 1,065 | 1,095 | -6 | -0.5% | 144,000 |
| 2016/06/10 | 1,092 | 1,110 | 1,088 | 1,101 | -11 | -1% | 155,000 |
| 2016/06/09 | 1,104 | 1,116 | 1,100 | 1,112 | +2 | +0.2% | 61,000 |
| 2016/06/08 | 1,115 | 1,115 | 1,092 | 1,110 | -13 | -1.2% | 149,000 |
| 2016/06/07 | 1,122 | 1,125 | 1,111 | 1,123 | -5 | -0.4% | 83,000 |
| 2016/06/06 | 1,115 | 1,135 | 1,115 | 1,128 | -11 | -1% | 92,000 |
| 2016/06/03 | 1,118 | 1,158 | 1,118 | 1,139 | +7 | +0.6% | 73,000 |
| 2016/06/02 | 1,156 | 1,156 | 1,125 | 1,132 | -24 | -2.1% | 74,000 |
| 2016/06/01 | 1,139 | 1,159 | 1,131 | 1,156 | +17 | +1.5% | 78,000 |
| 2016/05/31 | 1,119 | 1,139 | 1,103 | 1,139 | +20 | +1.8% | 122,000 |
| 2016/05/30 | 1,120 | 1,122 | 1,109 | 1,119 | -8 | -0.7% | 81,000 |
| 2016/05/27 | 1,137 | 1,137 | 1,122 | 1,127 | -10 | -0.9% | 69,000 |
| 2016/05/26 | 1,136 | 1,141 | 1,129 | 1,137 | +20 | +1.8% | 71,000 |
| 2016/05/25 | 1,132 | 1,140 | 1,108 | 1,117 | -12 | -1.1% | 110,000 |
| 2016/05/24 | 1,130 | 1,138 | 1,111 | 1,129 | ±0 | ±0% | 182,000 |
| 2016/05/23 | 1,124 | 1,136 | 1,120 | 1,129 | +5 | +0.4% | 52,000 |
| 2016/05/20 | 1,101 | 1,128 | 1,096 | 1,124 | +14 | +1.3% | 120,000 |
| 2016/05/19 | 1,114 | 1,117 | 1,099 | 1,110 | -11 | -1% | 218,000 |
| 2016/05/18 | 1,097 | 1,131 | 1,095 | 1,121 | +5 | +0.4% | 283,000 |
| 2016/05/17 | 1,100 | 1,140 | 1,094 | 1,116 | +23 | +2.1% | 230,000 |
| 2016/05/16 | 1,008 | 1,093 | 1,001 | 1,093 | +150 | +15.9% | 431,000 |
| 2016/05/13 | 954 | 966 | 937 | 943 | -11 | -1.2% | 144,000 |
| 2016/05/12 | 948 | 954 | 933 | 954 | +5 | +0.5% | 87,000 |
| 2016/05/11 | 941 | 959 | 937 | 949 | +11 | +1.2% | 123,000 |
| 2016/05/10 | 915 | 938 | 899 | 938 | +37 | +4.1% | 114,000 |
| 2016/05/09 | 897 | 916 | 883 | 901 | ±0 | ±0% | 160,000 |
| 2016/05/06 | 894 | 907 | 876 | 901 | +20 | +2.3% | 243,000 |
| 2016/05/02 | 865 | 887 | 862 | 881 | -14 | -1.6% | 163,000 |
| 2016/04/28 | 916 | 944 | 891 | 895 | -21 | -2.3% | 141,000 |
| 2016/04/27 | 889 | 927 | 889 | 916 | +27 | +3% | 129,000 |
| 2016/04/26 | 887 | 898 | 877 | 889 | -8 | -0.9% | 71,000 |
| 2016/04/25 | 919 | 924 | 891 | 897 | -16 | -1.8% | 171,000 |
| 2016/04/22 | 889 | 917 | 876 | 913 | +24 | +2.7% | 281,000 |
| 2016/04/21 | 882 | 894 | 867 | 889 | +10 | +1.1% | 235,000 |
2051～
2100
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
