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 |
|---|---|---|---|---|---|---|---|
| 2025/08/28 | 5,190 | 5,270 | 5,170 | 5,250 | +60 | +1.2% | 13,400 |
| 2025/08/27 | 5,190 | 5,230 | 5,170 | 5,190 | ±0 | ±0% | 8,100 |
| 2025/08/26 | 5,240 | 5,320 | 5,180 | 5,190 | -50 | -1% | 12,800 |
| 2025/08/25 | 5,310 | 5,310 | 5,210 | 5,240 | -90 | -1.7% | 29,800 |
| 2025/08/22 | 5,380 | 5,390 | 5,280 | 5,330 | -10 | -0.2% | 10,400 |
| 2025/08/21 | 5,350 | 5,350 | 5,280 | 5,340 | +60 | +1.1% | 13,600 |
| 2025/08/20 | 5,280 | 5,310 | 5,200 | 5,280 | +30 | +0.6% | 31,900 |
| 2025/08/19 | 5,220 | 5,310 | 5,200 | 5,250 | +30 | +0.6% | 23,300 |
| 2025/08/18 | 5,190 | 5,260 | 5,190 | 5,220 | +30 | +0.6% | 16,200 |
| 2025/08/15 | 5,250 | 5,250 | 5,190 | 5,190 | -60 | -1.1% | 38,200 |
| 2025/08/14 | 5,290 | 5,350 | 5,150 | 5,250 | -40 | -0.8% | 35,600 |
| 2025/08/13 | 5,250 | 5,290 | 5,150 | 5,290 | +110 | +2.1% | 31,600 |
| 2025/08/12 | 5,220 | 5,250 | 5,130 | 5,180 | -40 | -0.8% | 38,800 |
| 2025/08/08 | 5,180 | 5,250 | 5,150 | 5,220 | -60 | -1.1% | 32,200 |
| 2025/08/07 | 5,190 | 5,290 | 5,170 | 5,280 | +190 | +3.7% | 45,600 |
| 2025/08/06 | 5,060 | 5,100 | 5,020 | 5,090 | +30 | +0.6% | 23,200 |
| 2025/08/05 | 4,970 | 5,060 | 4,935 | 5,060 | +150 | +3.1% | 27,400 |
| 2025/08/04 | 4,870 | 4,960 | 4,865 | 4,910 | -60 | -1.2% | 26,400 |
| 2025/08/01 | 5,070 | 5,090 | 4,960 | 4,970 | -40 | -0.8% | 37,000 |
| 2025/07/31 | 5,050 | 5,100 | 4,980 | 5,010 | +15 | +0.3% | 34,800 |
| 2025/07/30 | 4,920 | 5,070 | 4,920 | 4,995 | +145 | +3% | 47,900 |
| 2025/07/29 | 4,800 | 4,925 | 4,765 | 4,850 | +40 | +0.8% | 94,000 |
| 2025/07/28 | 4,815 | 4,880 | 4,670 | 4,810 | -50 | -1% | 79,500 |
| 2025/07/25 | 4,820 | 4,890 | 4,775 | 4,860 | +100 | +2.1% | 97,100 |
| 2025/07/24 | 4,750 | 4,770 | 4,680 | 4,760 | +50 | +1.1% | 40,000 |
| 2025/07/23 | 4,700 | 4,740 | 4,655 | 4,710 | +15 | +0.3% | 26,100 |
| 2025/07/22 | 4,565 | 4,695 | 4,555 | 4,695 | +130 | +2.8% | 28,600 |
| 2025/07/18 | 4,650 | 4,660 | 4,565 | 4,565 | -65 | -1.4% | 28,900 |
| 2025/07/17 | 4,615 | 4,650 | 4,605 | 4,630 | +15 | +0.3% | 5,900 |
| 2025/07/16 | 4,650 | 4,650 | 4,590 | 4,615 | -70 | -1.5% | 20,600 |
| 2025/07/15 | 4,640 | 4,710 | 4,640 | 4,685 | +35 | +0.8% | 15,500 |
| 2025/07/14 | 4,670 | 4,690 | 4,605 | 4,650 | -50 | -1.1% | 22,000 |
| 2025/07/11 | 4,730 | 4,775 | 4,675 | 4,700 | +40 | +0.9% | 25,600 |
| 2025/07/10 | 4,655 | 4,685 | 4,595 | 4,660 | +5 | +0.1% | 24,500 |
| 2025/07/09 | 4,595 | 4,720 | 4,580 | 4,655 | +90 | +2% | 31,700 |
| 2025/07/08 | 4,525 | 4,600 | 4,525 | 4,565 | +40 | +0.9% | 17,300 |
| 2025/07/07 | 4,560 | 4,595 | 4,470 | 4,525 | -15 | -0.3% | 22,200 |
| 2025/07/04 | 4,385 | 4,545 | 4,370 | 4,540 | +225 | +5.2% | 34,900 |
| 2025/07/03 | 4,480 | 4,485 | 4,275 | 4,315 | -170 | -3.8% | 38,300 |
| 2025/07/02 | 4,485 | 4,520 | 4,410 | 4,485 | ±0 | ±0% | 22,500 |
| 2025/07/01 | 4,510 | 4,565 | 4,470 | 4,485 | -65 | -1.4% | 18,500 |
| 2025/06/30 | 4,540 | 4,595 | 4,480 | 4,550 | +10 | +0.2% | 16,900 |
| 2025/06/27 | 4,445 | 4,545 | 4,420 | 4,540 | +70 | +1.6% | 17,900 |
| 2025/06/26 | 4,410 | 4,495 | 4,395 | 4,470 | +60 | +1.4% | 17,300 |
| 2025/06/25 | 4,480 | 4,480 | 4,370 | 4,410 | -95 | -2.1% | 26,400 |
| 2025/06/24 | 4,470 | 4,550 | 4,430 | 4,505 | +40 | +0.9% | 18,900 |
| 2025/06/23 | 4,430 | 4,490 | 4,350 | 4,465 | -20 | -0.4% | 24,100 |
| 2025/06/20 | 4,615 | 4,615 | 4,480 | 4,485 | -135 | -2.9% | 20,900 |
| 2025/06/19 | 4,520 | 4,625 | 4,510 | 4,620 | +115 | +2.6% | 23,600 |
| 2025/06/18 | 4,570 | 4,640 | 4,470 | 4,505 | -65 | -1.4% | 46,500 |
1～
50
件表示中 / 3772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 | 525,000円 | +1.0% | +1.0% | 2.51% | 12.97倍 | 2.12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 |
| 明星工 | 161,800円 | -9.5% | -28.8% | 3.71% | 12.42倍 | 1.12倍 |
|
熱絶縁工事に強い建設工事会社。海外ＬＮＧ出荷基地工事に実績。構造物補強など環境関連も |
| ピーエス | 185,200円 | +4.7% | -23.3% | 4.32% | 13.97倍 | 1.50倍 |
|
建築・土木を総合展開。ＰＣ（プレストレストコンクリート）橋梁首位級。大成建設の子会社 |
| 朝日工 | 312,000円 | +8.8% | +0.9% | 3.21% | 12.56倍 | 1.91倍 |
|
空調・衛生工事の専業大手。メーカー機能持つハイテク環境制御装置に強み。環境技術開発も |
| 東亜道 | 162,200円 | +0.3% | +26.8% | 5.55% | 18.19倍 | 1.35倍 |
|
独立系道路舗装大手。アスファルト乳剤で最大手。環境事業、道路資材商社事業も手がける |
市場注目の銘柄
チャート関連のコラム
