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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,080 | 1,117 | 1,075 | 1,083 | -3 | -0.3% | 183,000 |
| 2015/09/04 | 1,126 | 1,163 | 1,050 | 1,086 | -45 | -4% | 252,000 |
| 2015/09/03 | 1,159 | 1,176 | 1,125 | 1,131 | -22 | -1.9% | 263,000 |
| 2015/09/02 | 1,165 | 1,195 | 1,132 | 1,153 | -42 | -3.5% | 328,000 |
| 2015/09/01 | 1,279 | 1,279 | 1,183 | 1,195 | -89 | -6.9% | 324,000 |
| 2015/08/31 | 1,250 | 1,284 | 1,230 | 1,284 | +40 | +3.2% | 144,000 |
| 2015/08/28 | 1,265 | 1,292 | 1,215 | 1,244 | -19 | -1.5% | 351,000 |
| 2015/08/27 | 1,320 | 1,320 | 1,244 | 1,263 | -49 | -3.7% | 281,000 |
| 2015/08/26 | 1,308 | 1,349 | 1,275 | 1,312 | +49 | +3.9% | 221,000 |
| 2015/08/25 | 1,313 | 1,319 | 1,201 | 1,263 | -50 | -3.8% | 167,000 |
| 2015/08/24 | 1,358 | 1,387 | 1,313 | 1,313 | -75 | -5.4% | 86,000 |
| 2015/08/21 | 1,410 | 1,412 | 1,376 | 1,388 | -52 | -3.6% | 137,000 |
| 2015/08/20 | 1,435 | 1,473 | 1,429 | 1,440 | +9 | +0.6% | 161,000 |
| 2015/08/19 | 1,406 | 1,449 | 1,406 | 1,431 | -5 | -0.3% | 88,000 |
| 2015/08/18 | 1,426 | 1,440 | 1,398 | 1,436 | +26 | +1.8% | 209,000 |
| 2015/08/17 | 1,330 | 1,417 | 1,328 | 1,410 | +82 | +6.2% | 168,000 |
| 2015/08/14 | 1,332 | 1,332 | 1,316 | 1,328 | -3 | -0.2% | 41,000 |
| 2015/08/13 | 1,325 | 1,333 | 1,301 | 1,331 | -2 | -0.2% | 79,000 |
| 2015/08/12 | 1,343 | 1,343 | 1,312 | 1,333 | -10 | -0.7% | 97,000 |
| 2015/08/11 | 1,330 | 1,358 | 1,327 | 1,343 | +15 | +1.1% | 120,000 |
| 2015/08/10 | 1,300 | 1,339 | 1,265 | 1,328 | +92 | +7.4% | 240,000 |
| 2015/08/07 | 1,230 | 1,251 | 1,213 | 1,236 | ±0 | ±0% | 60,000 |
| 2015/08/06 | 1,237 | 1,239 | 1,225 | 1,236 | -1 | -0.1% | 44,000 |
| 2015/08/05 | 1,250 | 1,250 | 1,212 | 1,237 | +7 | +0.6% | 62,000 |
| 2015/08/04 | 1,274 | 1,275 | 1,196 | 1,230 | -44 | -3.5% | 108,000 |
| 2015/08/03 | 1,253 | 1,274 | 1,244 | 1,274 | -9 | -0.7% | 101,000 |
| 2015/07/31 | 1,324 | 1,325 | 1,279 | 1,283 | -14 | -1.1% | 108,000 |
| 2015/07/30 | 1,315 | 1,345 | 1,295 | 1,297 | +12 | +0.9% | 166,000 |
| 2015/07/29 | 1,302 | 1,311 | 1,277 | 1,285 | -17 | -1.3% | 96,000 |
| 2015/07/28 | 1,303 | 1,314 | 1,294 | 1,302 | -1 | -0.1% | 184,000 |
| 2015/07/27 | 1,289 | 1,313 | 1,289 | 1,303 | +14 | +1.1% | 124,000 |
| 2015/07/24 | 1,270 | 1,299 | 1,254 | 1,289 | +3 | +0.2% | 277,000 |
| 2015/07/23 | 1,272 | 1,287 | 1,272 | 1,286 | +14 | +1.1% | 83,000 |
| 2015/07/22 | 1,290 | 1,294 | 1,266 | 1,272 | -41 | -3.1% | 62,000 |
| 2015/07/21 | 1,300 | 1,320 | 1,287 | 1,313 | +38 | +3% | 90,000 |
| 2015/07/17 | 1,290 | 1,295 | 1,267 | 1,275 | -13 | -1% | 59,000 |
| 2015/07/16 | 1,239 | 1,293 | 1,228 | 1,288 | +73 | +6% | 283,000 |
| 2015/07/15 | 1,226 | 1,248 | 1,204 | 1,215 | -41 | -3.3% | 186,000 |
| 2015/07/14 | 1,265 | 1,273 | 1,245 | 1,256 | +10 | +0.8% | 90,000 |
| 2015/07/13 | 1,224 | 1,260 | 1,224 | 1,246 | +22 | +1.8% | 76,000 |
| 2015/07/10 | 1,202 | 1,232 | 1,190 | 1,224 | +27 | +2.3% | 152,000 |
| 2015/07/09 | 1,140 | 1,208 | 1,129 | 1,197 | +19 | +1.6% | 240,000 |
| 2015/07/08 | 1,205 | 1,210 | 1,161 | 1,178 | -27 | -2.2% | 182,000 |
| 2015/07/07 | 1,219 | 1,230 | 1,204 | 1,205 | -24 | -2% | 148,000 |
| 2015/07/06 | 1,233 | 1,238 | 1,214 | 1,229 | -4 | -0.3% | 140,000 |
| 2015/07/03 | 1,228 | 1,249 | 1,227 | 1,233 | -21 | -1.7% | 122,000 |
| 2015/07/02 | 1,233 | 1,263 | 1,233 | 1,254 | +19 | +1.5% | 123,000 |
| 2015/07/01 | 1,220 | 1,239 | 1,209 | 1,235 | +26 | +2.2% | 115,000 |
| 2015/06/30 | 1,201 | 1,210 | 1,197 | 1,209 | +8 | +0.7% | 138,000 |
| 2015/06/29 | 1,188 | 1,213 | 1,188 | 1,201 | -17 | -1.4% | 161,000 |
2251～
2300
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
