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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,190 | 1,220 | 1,185 | 1,218 | +16 | +1.3% | 178,000 |
| 2015/06/25 | 1,160 | 1,206 | 1,160 | 1,202 | +38 | +3.3% | 220,000 |
| 2015/06/24 | 1,193 | 1,204 | 1,136 | 1,164 | -39 | -3.2% | 206,000 |
| 2015/06/23 | 1,180 | 1,221 | 1,176 | 1,203 | +45 | +3.9% | 112,000 |
| 2015/06/22 | 1,151 | 1,162 | 1,144 | 1,158 | -6 | -0.5% | 81,000 |
| 2015/06/19 | 1,151 | 1,175 | 1,149 | 1,164 | +40 | +3.6% | 147,000 |
| 2015/06/18 | 1,118 | 1,139 | 1,118 | 1,124 | +6 | +0.5% | 109,000 |
| 2015/06/17 | 1,117 | 1,126 | 1,100 | 1,118 | ±0 | ±0% | 252,000 |
| 2015/06/16 | 1,128 | 1,131 | 1,112 | 1,118 | -10 | -0.9% | 69,000 |
| 2015/06/15 | 1,135 | 1,139 | 1,118 | 1,128 | -1 | -0.1% | 36,000 |
| 2015/06/12 | 1,137 | 1,150 | 1,126 | 1,129 | +11 | +1% | 175,000 |
| 2015/06/11 | 1,123 | 1,134 | 1,111 | 1,118 | -3 | -0.3% | 137,000 |
| 2015/06/10 | 1,115 | 1,136 | 1,096 | 1,121 | +18 | +1.6% | 212,000 |
| 2015/06/09 | 1,139 | 1,139 | 1,103 | 1,103 | -37 | -3.2% | 131,000 |
| 2015/06/08 | 1,130 | 1,166 | 1,130 | 1,140 | -1 | -0.1% | 69,000 |
| 2015/06/05 | 1,148 | 1,169 | 1,139 | 1,141 | -9 | -0.8% | 140,000 |
| 2015/06/04 | 1,135 | 1,170 | 1,110 | 1,150 | +33 | +3% | 268,000 |
| 2015/06/03 | 1,098 | 1,127 | 1,096 | 1,117 | +19 | +1.7% | 305,000 |
| 2015/06/02 | 1,135 | 1,135 | 1,093 | 1,098 | -38 | -3.3% | 229,000 |
| 2015/06/01 | 1,120 | 1,140 | 1,115 | 1,136 | +11 | +1% | 127,000 |
| 2015/05/29 | 1,113 | 1,129 | 1,113 | 1,125 | +22 | +2% | 128,000 |
| 2015/05/28 | 1,101 | 1,127 | 1,097 | 1,103 | +2 | +0.2% | 100,000 |
| 2015/05/27 | 1,120 | 1,120 | 1,085 | 1,101 | -21 | -1.9% | 128,000 |
| 2015/05/26 | 1,098 | 1,137 | 1,098 | 1,122 | +25 | +2.3% | 105,000 |
| 2015/05/25 | 1,069 | 1,100 | 1,069 | 1,097 | +28 | +2.6% | 92,000 |
| 2015/05/22 | 1,067 | 1,084 | 1,057 | 1,069 | +14 | +1.3% | 124,000 |
| 2015/05/21 | 1,074 | 1,085 | 1,052 | 1,055 | -19 | -1.8% | 83,000 |
| 2015/05/20 | 1,066 | 1,080 | 1,065 | 1,074 | -4 | -0.4% | 120,000 |
| 2015/05/19 | 1,079 | 1,099 | 1,075 | 1,078 | -17 | -1.6% | 123,000 |
| 2015/05/18 | 1,102 | 1,110 | 1,088 | 1,095 | -8 | -0.7% | 173,000 |
| 2015/05/15 | 1,081 | 1,117 | 1,081 | 1,103 | +18 | +1.7% | 126,000 |
| 2015/05/14 | 1,095 | 1,111 | 1,080 | 1,085 | -20 | -1.8% | 130,000 |
| 2015/05/13 | 1,094 | 1,125 | 1,083 | 1,105 | +11 | +1% | 149,000 |
| 2015/05/12 | 1,090 | 1,101 | 1,076 | 1,094 | -20 | -1.8% | 236,000 |
| 2015/05/11 | 1,055 | 1,133 | 1,043 | 1,114 | +117 | +11.7% | 661,000 |
| 2015/05/08 | 981 | 1,005 | 977 | 997 | -6 | -0.6% | 207,000 |
| 2015/05/07 | 1,007 | 1,035 | 1,002 | 1,003 | -22 | -2.1% | 197,000 |
| 2015/05/01 | 1,015 | 1,030 | 1,003 | 1,025 | +10 | +1% | 146,000 |
| 2015/04/30 | 1,017 | 1,034 | 1,012 | 1,015 | -19 | -1.8% | 140,000 |
| 2015/04/28 | 1,027 | 1,038 | 1,015 | 1,034 | -3 | -0.3% | 175,000 |
| 2015/04/27 | 1,064 | 1,074 | 1,026 | 1,037 | +3 | +0.3% | 223,000 |
| 2015/04/24 | 1,008 | 1,039 | 1,003 | 1,034 | +24 | +2.4% | 249,000 |
| 2015/04/23 | 992 | 1,014 | 992 | 1,010 | +18 | +1.8% | 142,000 |
| 2015/04/22 | 980 | 999 | 980 | 992 | +4 | +0.4% | 175,000 |
| 2015/04/21 | 976 | 994 | 976 | 988 | +12 | +1.2% | 285,000 |
| 2015/04/20 | 981 | 985 | 964 | 976 | -4 | -0.4% | 106,000 |
| 2015/04/17 | 971 | 988 | 963 | 980 | +5 | +0.5% | 192,000 |
| 2015/04/16 | 973 | 975 | 966 | 975 | +9 | +0.9% | 107,000 |
| 2015/04/15 | 954 | 977 | 953 | 966 | -3 | -0.3% | 238,000 |
| 2015/04/14 | 937 | 980 | 937 | 969 | +17 | +1.8% | 266,000 |
2301～
2350
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
