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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 3,150 | 3,170 | 3,150 | 3,155 | -10 | -0.3% | 14,500 |
| 2023/01/24 | 3,175 | 3,175 | 3,160 | 3,165 | ±0 | ±0% | 6,200 |
| 2023/01/23 | 3,175 | 3,175 | 3,155 | 3,165 | +5 | +0.2% | 4,300 |
| 2023/01/20 | 3,155 | 3,175 | 3,155 | 3,160 | +10 | +0.3% | 4,100 |
| 2023/01/19 | 3,160 | 3,160 | 3,140 | 3,150 | -10 | -0.3% | 1,700 |
| 2023/01/18 | 3,150 | 3,160 | 3,140 | 3,160 | +10 | +0.3% | 1,100 |
| 2023/01/17 | 3,125 | 3,150 | 3,125 | 3,150 | +20 | +0.6% | 1,500 |
| 2023/01/16 | 3,130 | 3,165 | 3,120 | 3,130 | -35 | -1.1% | 3,300 |
| 2023/01/13 | 3,145 | 3,175 | 3,145 | 3,165 | +25 | +0.8% | 7,500 |
| 2023/01/12 | 3,135 | 3,150 | 3,135 | 3,140 | +5 | +0.2% | 1,900 |
| 2023/01/11 | 3,140 | 3,150 | 3,115 | 3,135 | ±0 | ±0% | 2,800 |
| 2023/01/10 | 3,120 | 3,160 | 3,120 | 3,135 | +35 | +1.1% | 3,400 |
| 2023/01/06 | 3,100 | 3,130 | 3,100 | 3,100 | -10 | -0.3% | 1,700 |
| 2023/01/05 | 3,135 | 3,135 | 3,100 | 3,110 | +20 | +0.6% | 600 |
| 2023/01/04 | 3,090 | 3,165 | 3,090 | 3,090 | -20 | -0.6% | 2,800 |
| 2022/12/30 | 3,130 | 3,130 | 3,105 | 3,110 | -20 | -0.6% | 2,000 |
| 2022/12/29 | 3,110 | 3,130 | 3,110 | 3,130 | +20 | +0.6% | 700 |
| 2022/12/28 | 3,090 | 3,120 | 3,085 | 3,110 | -5 | -0.2% | 900 |
| 2022/12/27 | 3,145 | 3,165 | 3,110 | 3,115 | +10 | +0.3% | 1,500 |
| 2022/12/26 | 3,165 | 3,215 | 3,105 | 3,105 | -35 | -1.1% | 10,800 |
| 2022/12/23 | 3,135 | 3,165 | 3,135 | 3,140 | -25 | -0.8% | 6,400 |
| 2022/12/22 | 3,185 | 3,185 | 3,135 | 3,165 | ±0 | ±0% | 4,700 |
| 2022/12/21 | 3,125 | 3,165 | 3,125 | 3,165 | +30 | +1% | 2,700 |
| 2022/12/20 | 3,135 | 3,135 | 3,105 | 3,135 | +40 | +1.3% | 2,900 |
| 2022/12/19 | 3,120 | 3,120 | 3,060 | 3,095 | +35 | +1.1% | 4,200 |
| 2022/12/16 | 3,050 | 3,065 | 3,045 | 3,060 | +5 | +0.2% | 2,400 |
| 2022/12/15 | 3,065 | 3,080 | 3,055 | 3,055 | -25 | -0.8% | 1,400 |
| 2022/12/14 | 3,105 | 3,115 | 3,070 | 3,080 | -25 | -0.8% | 3,500 |
| 2022/12/13 | 3,150 | 3,155 | 3,105 | 3,105 | -45 | -1.4% | 3,600 |
| 2022/12/12 | 3,160 | 3,160 | 3,150 | 3,150 | -5 | -0.2% | 900 |
| 2022/12/09 | 3,165 | 3,165 | 3,155 | 3,155 | ±0 | ±0% | 7,000 |
| 2022/12/08 | 3,150 | 3,160 | 3,150 | 3,155 | +5 | +0.2% | 1,000 |
| 2022/12/07 | 3,140 | 3,155 | 3,140 | 3,150 | +15 | +0.5% | 1,900 |
| 2022/12/06 | 3,140 | 3,140 | 3,135 | 3,135 | -10 | -0.3% | 700 |
| 2022/12/05 | 3,150 | 3,155 | 3,140 | 3,145 | -10 | -0.3% | 1,300 |
| 2022/12/02 | 3,165 | 3,165 | 3,140 | 3,155 | +10 | +0.3% | 1,700 |
| 2022/12/01 | 3,155 | 3,155 | 3,145 | 3,145 | ±0 | ±0% | 1,300 |
| 2022/11/30 | 3,140 | 3,145 | 3,125 | 3,145 | +20 | +0.6% | 1,300 |
| 2022/11/29 | 3,130 | 3,130 | 3,100 | 3,125 | ±0 | ±0% | 1,700 |
| 2022/11/28 | 3,140 | 3,155 | 3,125 | 3,125 | ±0 | ±0% | 1,500 |
| 2022/11/25 | 3,140 | 3,140 | 3,125 | 3,125 | -15 | -0.5% | 4,300 |
| 2022/11/24 | 3,175 | 3,175 | 3,115 | 3,140 | +5 | +0.2% | 4,200 |
| 2022/11/22 | 3,115 | 3,145 | 3,115 | 3,135 | +30 | +1% | 2,300 |
| 2022/11/21 | 3,110 | 3,115 | 3,085 | 3,105 | +5 | +0.2% | 1,300 |
| 2022/11/18 | 3,120 | 3,120 | 3,085 | 3,100 | +20 | +0.6% | 800 |
| 2022/11/17 | 3,065 | 3,085 | 3,060 | 3,080 | +15 | +0.5% | 19,100 |
| 2022/11/16 | 3,070 | 3,075 | 3,060 | 3,065 | -25 | -0.8% | 1,900 |
| 2022/11/15 | 3,110 | 3,130 | 3,090 | 3,090 | -10 | -0.3% | 2,200 |
| 2022/11/14 | 3,165 | 3,200 | 3,090 | 3,100 | -65 | -2.1% | 7,800 |
| 2022/11/11 | 3,200 | 3,200 | 3,150 | 3,165 | -35 | -1.1% | 1,800 |
451～
500
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「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 | 655,000円 | +9.3% | +20.2% | 3.51% | 9.84倍 | 1.48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 |
| オリエ白石 | 39,300円 | -3.5% | -24.0% | 3.69% | 14.88倍 | 1.01倍 |
|
コンクリ橋、鋼橋を手がける橋梁の総合建設。ケーソン工事でシェア７割。伊藤忠が筆頭株主 |
| テクノ菱和 | 235,700円 | +12.6% | +17.7% | 4.24% | 9.45倍 | 1.00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 |
| 浅沼組 | 66,400円 | +0.6% | +35.2% | 5.27% | 13.31倍 | 1.21倍 |
|
１８９２年創業の関西系中堅ゼネコン。学校や官公庁建築に実績を持つ。関西を地盤に全国展開 |
| 朝日工 | 187,300円 | +0.9% | +26.6% | 5.34% | 9.65倍 | 1.23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 |
市場注目の銘柄
チャート関連のコラム
