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 |
|---|---|---|---|---|---|---|---|
| 2025/07/14 | 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 |
| 2025/06/17 | 4,450 | 4,575 | 4,365 | 4,570 | +130 | +2.9% | 58,900 |
| 2025/06/16 | 4,410 | 4,440 | 4,330 | 4,440 | +65 | +1.5% | 22,500 |
| 2025/06/13 | 4,285 | 4,380 | 4,245 | 4,375 | +95 | +2.2% | 31,500 |
| 2025/06/12 | 4,180 | 4,295 | 4,175 | 4,280 | +130 | +3.1% | 25,900 |
| 2025/06/11 | 4,120 | 4,185 | 4,120 | 4,150 | +30 | +0.7% | 33,900 |
| 2025/06/10 | 4,140 | 4,250 | 4,100 | 4,120 | -20 | -0.5% | 30,500 |
| 2025/06/09 | 4,145 | 4,180 | 4,120 | 4,140 | -5 | -0.1% | 31,300 |
| 2025/06/06 | 4,075 | 4,150 | 4,075 | 4,145 | +70 | +1.7% | 21,600 |
| 2025/06/05 | 4,135 | 4,150 | 4,035 | 4,075 | -60 | -1.5% | 13,500 |
| 2025/06/04 | 4,015 | 4,135 | 4,015 | 4,135 | +125 | +3.1% | 29,900 |
| 2025/06/03 | 4,000 | 4,030 | 3,965 | 4,010 | +10 | +0.3% | 14,600 |
| 2025/06/02 | 3,960 | 4,020 | 3,930 | 4,000 | ±0 | ±0% | 16,400 |
| 2025/05/30 | 4,005 | 4,050 | 3,990 | 4,000 | -40 | -1% | 8,300 |
| 2025/05/29 | 3,990 | 4,050 | 3,985 | 4,040 | +50 | +1.3% | 11,700 |
| 2025/05/28 | 3,995 | 4,025 | 3,955 | 3,990 | -5 | -0.1% | 13,800 |
| 2025/05/27 | 4,035 | 4,040 | 3,920 | 3,995 | -35 | -0.9% | 16,500 |
| 2025/05/26 | 3,950 | 4,035 | 3,945 | 4,030 | +55 | +1.4% | 11,500 |
| 2025/05/23 | 3,850 | 4,020 | 3,835 | 3,975 | +85 | +2.2% | 37,900 |
| 2025/05/22 | 3,930 | 3,945 | 3,890 | 3,890 | -80 | -2% | 15,100 |
| 2025/05/21 | 3,940 | 3,995 | 3,895 | 3,970 | +30 | +0.8% | 20,900 |
| 2025/05/20 | 4,010 | 4,010 | 3,930 | 3,940 | -70 | -1.7% | 24,200 |
| 2025/05/19 | 3,945 | 4,040 | 3,940 | 4,010 | +5 | +0.1% | 9,000 |
| 2025/05/16 | 4,050 | 4,100 | 3,955 | 4,005 | -115 | -2.8% | 15,200 |
| 2025/05/15 | 4,075 | 4,145 | 4,070 | 4,120 | +45 | +1.1% | 25,400 |
| 2025/05/14 | 4,100 | 4,130 | 4,045 | 4,075 | -5 | -0.1% | 19,500 |
| 2025/05/13 | 4,160 | 4,160 | 4,035 | 4,080 | -45 | -1.1% | 26,600 |
| 2025/05/12 | 3,935 | 4,140 | 3,830 | 4,125 | +190 | +4.8% | 81,000 |
| 2025/05/09 | 3,840 | 3,980 | 3,785 | 3,935 | +100 | +2.6% | 42,000 |
| 2025/05/08 | 3,655 | 3,880 | 3,610 | 3,835 | -30 | -0.8% | 82,300 |
| 2025/05/07 | 3,935 | 3,940 | 3,830 | 3,865 | -65 | -1.7% | 51,400 |
| 2025/05/02 | 3,825 | 3,930 | 3,825 | 3,930 | +105 | +2.7% | 20,800 |
1～
50
件表示中 / 3741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 | 465,000円 | +1.0% | +1.0% | 2.84% | 11.48倍 | 1.88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 |
| 東亜道 | 158,800円 | +0.3% | +26.8% | 5.67% | 17.79倍 | 1.32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 |
| ウエストＨＤ | 173,800円 | +12.0% | +19.7% | 3.74% | 8.61倍 | 2.21倍 |
|
太陽光発電所の開発、建設、保守を展開、陸上風力も。蓄電所を柱に育成、タイで自家発電所も |
| テクノ菱和 | 356,000円 | +6.9% | +4.7% | 2.92% | 10.20倍 | 1.40倍 |
|
空調工事中堅。三菱重工の冷熱機器販売併営。医薬品工場向け注力。東南アジアへの展開加速 |
| 大豊建 | 81,700円 | -2.4% | +23.0% | 3.92% | 18.01倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
