日本電技の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 3,855 | 4,055 | 3,780 | 3,780 | -5 | -0.1% | 23,900 |
| 2025/03/31 | 3,750 | 3,830 | 3,735 | 3,785 | +35 | +0.9% | 18,200 |
| 2025/03/28 | 3,760 | 3,775 | 3,710 | 3,750 | -20 | -0.5% | 11,700 |
| 2025/03/27 | 3,765 | 3,840 | 3,730 | 3,770 | +10 | +0.3% | 25,500 |
| 2025/03/26 | 3,795 | 3,795 | 3,720 | 3,760 | -35 | -0.9% | 22,200 |
| 2025/03/25 | 3,905 | 3,905 | 3,780 | 3,795 | -65 | -1.7% | 14,300 |
| 2025/03/24 | 3,865 | 3,935 | 3,825 | 3,860 | +70 | +1.8% | 29,900 |
| 2025/03/21 | 3,755 | 3,800 | 3,740 | 3,790 | +25 | +0.7% | 7,600 |
| 2025/03/19 | 3,760 | 3,780 | 3,715 | 3,765 | -15 | -0.4% | 8,500 |
| 2025/03/18 | 3,780 | 3,810 | 3,750 | 3,780 | +70 | +1.9% | 13,100 |
| 2025/03/17 | 3,755 | 3,815 | 3,710 | 3,710 | -50 | -1.3% | 18,000 |
| 2025/03/14 | 3,730 | 3,775 | 3,725 | 3,760 | -20 | -0.5% | 13,400 |
| 2025/03/13 | 3,790 | 3,810 | 3,770 | 3,780 | +10 | +0.3% | 10,500 |
| 2025/03/12 | 3,775 | 3,790 | 3,710 | 3,770 | -5 | -0.1% | 14,700 |
| 2025/03/11 | 3,700 | 3,805 | 3,670 | 3,775 | +45 | +1.2% | 25,700 |
| 2025/03/10 | 3,790 | 3,795 | 3,730 | 3,730 | -65 | -1.7% | 20,900 |
| 2025/03/07 | 3,840 | 3,910 | 3,795 | 3,795 | -135 | -3.4% | 11,100 |
| 2025/03/06 | 3,695 | 3,930 | 3,695 | 3,930 | +260 | +7.1% | 46,800 |
| 2025/03/05 | 3,715 | 3,730 | 3,645 | 3,670 | -85 | -2.3% | 18,100 |
| 2025/03/04 | 3,650 | 3,755 | 3,615 | 3,755 | +65 | +1.8% | 31,700 |
| 2025/03/03 | 3,740 | 3,765 | 3,640 | 3,690 | -40 | -1.1% | 37,200 |
| 2025/02/28 | 3,805 | 3,870 | 3,685 | 3,730 | -85 | -2.2% | 56,500 |
| 2025/02/27 | 3,980 | 4,000 | 3,780 | 3,815 | -25 | -0.7% | 112,200 |
| 2025/02/26 | 3,710 | 3,840 | 3,710 | 3,840 | +90 | +2.4% | 11,900 |
| 2025/02/25 | 3,790 | 3,790 | 3,735 | 3,750 | -105 | -2.7% | 20,200 |
| 2025/02/21 | 3,895 | 3,965 | 3,820 | 3,855 | +20 | +0.5% | 32,000 |
| 2025/02/20 | 3,910 | 3,940 | 3,780 | 3,835 | -10 | -0.3% | 28,000 |
| 2025/02/19 | 3,815 | 3,900 | 3,775 | 3,845 | +60 | +1.6% | 33,700 |
| 2025/02/18 | 3,660 | 3,790 | 3,615 | 3,785 | +140 | +3.8% | 21,600 |
| 2025/02/17 | 3,665 | 3,705 | 3,620 | 3,645 | -45 | -1.2% | 30,300 |
| 2025/02/14 | 3,750 | 3,780 | 3,690 | 3,690 | -20 | -0.5% | 23,200 |
| 2025/02/13 | 3,830 | 3,840 | 3,645 | 3,710 | -120 | -3.1% | 37,600 |
| 2025/02/12 | 3,675 | 3,830 | 3,675 | 3,830 | +155 | +4.2% | 20,400 |
| 2025/02/10 | 3,605 | 3,725 | 3,590 | 3,675 | +75 | +2.1% | 32,000 |
| 2025/02/07 | 3,635 | 3,640 | 3,595 | 3,600 | -85 | -2.3% | 17,600 |
| 2025/02/06 | 3,680 | 3,735 | 3,675 | 3,685 | +10 | +0.3% | 5,700 |
| 2025/02/05 | 3,620 | 3,675 | 3,615 | 3,675 | +55 | +1.5% | 13,600 |
| 2025/02/04 | 3,685 | 3,715 | 3,605 | 3,620 | -110 | -2.9% | 29,200 |
| 2025/02/03 | 3,820 | 3,840 | 3,710 | 3,730 | -80 | -2.1% | 29,000 |
| 2025/01/31 | 3,895 | 3,985 | 3,780 | 3,810 | -60 | -1.6% | 67,100 |
| 2025/01/30 | 3,740 | 4,000 | 3,695 | 3,870 | +420 | +12.2% | 174,900 |
| 2025/01/29 | 3,510 | 3,515 | 3,420 | 3,450 | +10 | +0.3% | 39,300 |
| 2025/01/28 | 3,390 | 3,490 | 3,385 | 3,440 | +50 | +1.5% | 18,600 |
| 2025/01/27 | 3,445 | 3,460 | 3,390 | 3,390 | -45 | -1.3% | 17,200 |
| 2025/01/24 | 3,500 | 3,530 | 3,400 | 3,435 | -65 | -1.9% | 23,300 |
| 2025/01/23 | 3,570 | 3,570 | 3,470 | 3,500 | +25 | +0.7% | 21,700 |
| 2025/01/22 | 3,420 | 3,495 | 3,395 | 3,475 | +95 | +2.8% | 13,600 |
| 2025/01/21 | 3,375 | 3,430 | 3,365 | 3,380 | +45 | +1.3% | 15,100 |
| 2025/01/20 | 3,420 | 3,420 | 3,320 | 3,335 | -70 | -2.1% | 14,500 |
| 2025/01/17 | 3,385 | 3,425 | 3,365 | 3,405 | -20 | -0.6% | 9,500 |
1～
50
件表示中 / 3670件
類似銘柄と比較する
現在ご覧いただいている「日本電技」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 |
|---|---|---|---|---|---|---|---|---|
| 日本電技 | 361,000円 | +11.8% | +44.7% | 3.27% | 9.33倍 | 1.62倍 |
|
ビル空調計装工事の大手。工場搬送ライン用などの自動制御システムも展開。アズビルと提携 |
| 三住建設 | 40,900円 | -5.1% | - | 3.42% | - | 1.16倍 |
|
ＰＣ橋と超高層マンションに強い準大手ゼネコン。海外強化中。横浜杭打ち工事問題が長期化 |
| 大豊建 | 69,400円 | -11.2% | +368.6% | 3.29% | 15.29倍 | 0.91倍 |
|
泥土加圧シールド、無人ケーソンの両工法で大型土木工事に強み。麻生グループの傘下入り |
| 四電工 | 124,300円 | +14.0% | +7.0% | 4.83% | 12.77倍 | 0.93倍 |
|
四国電力系で売上比率５割未満。電気、空調工事主力。四国外の市場開拓やメガソーラー事業も |
| 矢作建 | 127,500円 | +16.8% | -14.5% | 6.27% | 10.16倍 | 0.83倍 |
|
名古屋地区の大手、名鉄と密接。民間建築中心に展開。分譲マンションなど不動産兼業にも強み |
市場注目の銘柄
チャート関連のコラム
