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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,168 | 1,187 | 1,160 | 1,166 | +20 | +1.7% | 101,000 |
| 2015/11/20 | 1,158 | 1,164 | 1,134 | 1,146 | -7 | -0.6% | 167,000 |
| 2015/11/19 | 1,149 | 1,160 | 1,138 | 1,153 | +21 | +1.9% | 104,000 |
| 2015/11/18 | 1,154 | 1,154 | 1,126 | 1,132 | -2 | -0.2% | 104,000 |
| 2015/11/17 | 1,116 | 1,136 | 1,116 | 1,134 | +38 | +3.5% | 162,000 |
| 2015/11/16 | 1,117 | 1,129 | 1,095 | 1,096 | -24 | -2.1% | 175,000 |
| 2015/11/13 | 1,140 | 1,154 | 1,112 | 1,120 | -46 | -3.9% | 227,000 |
| 2015/11/12 | 1,182 | 1,184 | 1,147 | 1,166 | -15 | -1.3% | 297,000 |
| 2015/11/11 | 1,238 | 1,240 | 1,151 | 1,181 | -95 | -7.4% | 255,000 |
| 2015/11/10 | 1,263 | 1,300 | 1,261 | 1,276 | -17 | -1.3% | 156,000 |
| 2015/11/09 | 1,289 | 1,299 | 1,278 | 1,293 | +14 | +1.1% | 117,000 |
| 2015/11/06 | 1,260 | 1,288 | 1,257 | 1,279 | +17 | +1.3% | 93,000 |
| 2015/11/05 | 1,265 | 1,273 | 1,245 | 1,262 | +19 | +1.5% | 61,000 |
| 2015/11/04 | 1,287 | 1,299 | 1,220 | 1,243 | -44 | -3.4% | 149,000 |
| 2015/11/02 | 1,290 | 1,308 | 1,284 | 1,287 | -3 | -0.2% | 125,000 |
| 2015/10/30 | 1,285 | 1,298 | 1,270 | 1,290 | +26 | +2.1% | 100,000 |
| 2015/10/29 | 1,260 | 1,277 | 1,223 | 1,264 | +19 | +1.5% | 264,000 |
| 2015/10/28 | 1,243 | 1,275 | 1,239 | 1,245 | -15 | -1.2% | 95,000 |
| 2015/10/27 | 1,285 | 1,286 | 1,245 | 1,260 | -27 | -2.1% | 77,000 |
| 2015/10/26 | 1,310 | 1,317 | 1,287 | 1,287 | -6 | -0.5% | 114,000 |
| 2015/10/23 | 1,290 | 1,302 | 1,253 | 1,293 | +33 | +2.6% | 114,000 |
| 2015/10/22 | 1,329 | 1,329 | 1,244 | 1,260 | -39 | -3% | 78,000 |
| 2015/10/21 | 1,300 | 1,316 | 1,287 | 1,299 | +8 | +0.6% | 137,000 |
| 2015/10/20 | 1,286 | 1,299 | 1,272 | 1,291 | +20 | +1.6% | 90,000 |
| 2015/10/19 | 1,277 | 1,284 | 1,248 | 1,271 | +8 | +0.6% | 95,000 |
| 2015/10/16 | 1,267 | 1,285 | 1,258 | 1,263 | -6 | -0.5% | 87,000 |
| 2015/10/15 | 1,246 | 1,272 | 1,246 | 1,269 | +32 | +2.6% | 102,000 |
| 2015/10/14 | 1,268 | 1,268 | 1,229 | 1,237 | -17 | -1.4% | 139,000 |
| 2015/10/13 | 1,317 | 1,319 | 1,247 | 1,254 | -33 | -2.6% | 132,000 |
| 2015/10/09 | 1,250 | 1,300 | 1,243 | 1,287 | +49 | +4% | 181,000 |
| 2015/10/08 | 1,248 | 1,259 | 1,231 | 1,238 | -3 | -0.2% | 80,000 |
| 2015/10/07 | 1,230 | 1,256 | 1,224 | 1,241 | +17 | +1.4% | 174,000 |
| 2015/10/06 | 1,212 | 1,247 | 1,212 | 1,224 | +12 | +1% | 72,000 |
| 2015/10/05 | 1,216 | 1,229 | 1,200 | 1,212 | -4 | -0.3% | 80,000 |
| 2015/10/02 | 1,238 | 1,238 | 1,205 | 1,216 | -12 | -1% | 40,000 |
| 2015/10/01 | 1,229 | 1,258 | 1,215 | 1,228 | -1 | -0.1% | 114,000 |
| 2015/09/30 | 1,209 | 1,239 | 1,187 | 1,229 | +35 | +2.9% | 116,000 |
| 2015/09/29 | 1,219 | 1,228 | 1,166 | 1,194 | -25 | -2.1% | 125,000 |
| 2015/09/28 | 1,244 | 1,244 | 1,194 | 1,219 | -26 | -2.1% | 168,000 |
| 2015/09/25 | 1,243 | 1,258 | 1,222 | 1,245 | +1 | +0.1% | 150,000 |
| 2015/09/24 | 1,211 | 1,254 | 1,185 | 1,244 | +3 | +0.2% | 99,000 |
| 2015/09/18 | 1,241 | 1,274 | 1,230 | 1,241 | ±0 | ±0% | 214,000 |
| 2015/09/17 | 1,215 | 1,244 | 1,197 | 1,241 | +26 | +2.1% | 112,000 |
| 2015/09/16 | 1,194 | 1,232 | 1,175 | 1,215 | +36 | +3.1% | 228,000 |
| 2015/09/15 | 1,200 | 1,217 | 1,169 | 1,179 | -9 | -0.8% | 143,000 |
| 2015/09/14 | 1,200 | 1,227 | 1,178 | 1,188 | -1 | -0.1% | 306,000 |
| 2015/09/11 | 1,180 | 1,227 | 1,175 | 1,189 | +2 | +0.2% | 197,000 |
| 2015/09/10 | 1,085 | 1,198 | 1,065 | 1,187 | +83 | +7.5% | 399,000 |
| 2015/09/09 | 1,072 | 1,108 | 1,072 | 1,104 | +28 | +2.6% | 303,000 |
| 2015/09/08 | 1,078 | 1,126 | 1,066 | 1,076 | -7 | -0.6% | 202,000 |
2201～
2250
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
