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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 4,400 | 4,430 | 4,325 | 4,345 | -90 | -2% | 14,900 |
| 2024/01/11 | 4,425 | 4,475 | 4,410 | 4,435 | +20 | +0.5% | 19,900 |
| 2024/01/10 | 4,380 | 4,450 | 4,380 | 4,415 | +60 | +1.4% | 16,600 |
| 2024/01/09 | 4,400 | 4,450 | 4,320 | 4,355 | -25 | -0.6% | 20,400 |
| 2024/01/05 | 4,465 | 4,495 | 4,380 | 4,380 | -65 | -1.5% | 14,700 |
| 2024/01/04 | 4,470 | 4,470 | 4,405 | 4,445 | -25 | -0.6% | 13,700 |
| 2023/12/29 | 4,430 | 4,495 | 4,420 | 4,470 | +40 | +0.9% | 25,600 |
| 2023/12/28 | 4,330 | 4,430 | 4,330 | 4,430 | +55 | +1.3% | 17,300 |
| 2023/12/27 | 4,320 | 4,385 | 4,305 | 4,375 | +65 | +1.5% | 15,200 |
| 2023/12/26 | 4,350 | 4,355 | 4,280 | 4,310 | -15 | -0.3% | 12,700 |
| 2023/12/25 | 4,315 | 4,435 | 4,270 | 4,325 | +45 | +1.1% | 26,900 |
| 2023/12/22 | 4,235 | 4,280 | 4,235 | 4,280 | +45 | +1.1% | 17,400 |
| 2023/12/21 | 4,120 | 4,325 | 4,100 | 4,235 | +115 | +2.8% | 64,000 |
| 2023/12/20 | 4,075 | 4,135 | 4,075 | 4,120 | +35 | +0.9% | 21,400 |
| 2023/12/19 | 4,035 | 4,085 | 4,010 | 4,085 | +75 | +1.9% | 26,700 |
| 2023/12/18 | 4,010 | 4,030 | 3,970 | 4,010 | -15 | -0.4% | 12,200 |
| 2023/12/15 | 4,005 | 4,060 | 3,995 | 4,025 | +20 | +0.5% | 23,600 |
| 2023/12/14 | 4,040 | 4,045 | 3,970 | 4,005 | -30 | -0.7% | 17,800 |
| 2023/12/13 | 4,055 | 4,065 | 4,015 | 4,035 | -20 | -0.5% | 18,800 |
| 2023/12/12 | 4,125 | 4,130 | 4,035 | 4,055 | -70 | -1.7% | 19,600 |
| 2023/12/11 | 3,985 | 4,130 | 3,985 | 4,125 | +130 | +3.3% | 21,800 |
| 2023/12/08 | 4,110 | 4,110 | 3,965 | 3,995 | -45 | -1.1% | 31,500 |
| 2023/12/07 | 4,015 | 4,105 | 4,015 | 4,040 | -10 | -0.2% | 28,000 |
| 2023/12/06 | 3,930 | 4,075 | 3,930 | 4,050 | +120 | +3.1% | 24,000 |
| 2023/12/05 | 3,920 | 4,025 | 3,920 | 3,930 | -15 | -0.4% | 17,900 |
| 2023/12/04 | 3,920 | 3,975 | 3,905 | 3,945 | +25 | +0.6% | 8,300 |
| 2023/12/01 | 3,920 | 3,925 | 3,875 | 3,920 | +45 | +1.2% | 16,000 |
| 2023/11/30 | 3,900 | 3,905 | 3,820 | 3,875 | -20 | -0.5% | 32,100 |
| 2023/11/29 | 3,885 | 3,920 | 3,860 | 3,895 | +35 | +0.9% | 26,600 |
| 2023/11/28 | 3,820 | 3,870 | 3,820 | 3,860 | +15 | +0.4% | 18,900 |
| 2023/11/27 | 3,930 | 3,940 | 3,830 | 3,845 | -35 | -0.9% | 11,000 |
| 2023/11/24 | 3,850 | 3,890 | 3,830 | 3,880 | +60 | +1.6% | 10,300 |
| 2023/11/22 | 3,815 | 3,850 | 3,795 | 3,820 | -20 | -0.5% | 18,800 |
| 2023/11/21 | 3,850 | 3,865 | 3,820 | 3,840 | +5 | +0.1% | 17,800 |
| 2023/11/20 | 3,930 | 3,950 | 3,830 | 3,835 | -110 | -2.8% | 20,900 |
| 2023/11/17 | 3,940 | 3,960 | 3,880 | 3,945 | +30 | +0.8% | 13,600 |
| 2023/11/16 | 4,025 | 4,060 | 3,900 | 3,915 | -125 | -3.1% | 23,000 |
| 2023/11/15 | 4,050 | 4,055 | 4,005 | 4,040 | +40 | +1% | 14,700 |
| 2023/11/14 | 3,990 | 4,025 | 3,965 | 4,000 | +35 | +0.9% | 13,200 |
| 2023/11/13 | 3,995 | 3,995 | 3,930 | 3,965 | -40 | -1% | 13,500 |
| 2023/11/10 | 4,060 | 4,060 | 3,960 | 4,005 | -40 | -1% | 19,100 |
| 2023/11/09 | 3,995 | 4,050 | 3,955 | 4,045 | +55 | +1.4% | 13,200 |
| 2023/11/08 | 4,095 | 4,095 | 3,960 | 3,990 | -120 | -2.9% | 20,500 |
| 2023/11/07 | 4,150 | 4,175 | 4,110 | 4,110 | -35 | -0.8% | 15,800 |
| 2023/11/06 | 4,110 | 4,185 | 4,085 | 4,145 | +105 | +2.6% | 20,000 |
| 2023/11/02 | 4,095 | 4,095 | 4,020 | 4,040 | +15 | +0.4% | 15,000 |
| 2023/11/01 | 3,945 | 4,065 | 3,945 | 4,025 | +95 | +2.4% | 22,500 |
| 2023/10/31 | 3,845 | 3,930 | 3,845 | 3,930 | +85 | +2.2% | 12,200 |
| 2023/10/30 | 3,910 | 3,910 | 3,825 | 3,845 | -135 | -3.4% | 12,100 |
| 2023/10/27 | 3,885 | 3,990 | 3,885 | 3,980 | +120 | +3.1% | 13,800 |
301～
350
件表示中 / 3673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 | 439,000円 | +7.5% | +23.3% | 3.99% | 9.57倍 | 0.88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 |
| 東亜建 | 119,200円 | +12.7% | +13.7% | 5.96% | 6.76倍 | 0.96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 |
| タマホーム | 347,000円 | -16.4% | -69.7% | 5.62% | 71.84倍 | 3.26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 |
| インフロニア１ Ｐ | 461,800円 | - | - | 1.88% | - | - |
|
- |
| 高松Ｇ | 260,900円 | +11.9% | +6.1% | 3.14% | 12.98倍 | 0.68倍 |
|
準大手ゼネコン。賃貸マンション建築の高松建設と土木の青木あすなろ建設が中核。買収積極的 |
市場注目の銘柄
チャート関連のコラム
