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 |
|---|---|---|---|---|---|---|---|
| 2023/09/08 | 4,515 | 4,540 | 4,440 | 4,440 | -115 | -2.5% | 4,700 |
| 2023/09/07 | 4,680 | 4,680 | 4,515 | 4,555 | -95 | -2% | 6,500 |
| 2023/09/06 | 4,620 | 4,650 | 4,565 | 4,650 | +80 | +1.8% | 9,300 |
| 2023/09/05 | 4,395 | 4,570 | 4,385 | 4,570 | +210 | +4.8% | 13,200 |
| 2023/09/04 | 4,350 | 4,395 | 4,305 | 4,360 | +80 | +1.9% | 4,900 |
| 2023/09/01 | 4,250 | 4,280 | 4,240 | 4,280 | +20 | +0.5% | 2,600 |
| 2023/08/31 | 4,250 | 4,270 | 4,245 | 4,260 | +25 | +0.6% | 800 |
| 2023/08/30 | 4,230 | 4,240 | 4,215 | 4,235 | +5 | +0.1% | 1,000 |
| 2023/08/29 | 4,250 | 4,250 | 4,210 | 4,230 | -10 | -0.2% | 4,200 |
| 2023/08/28 | 4,275 | 4,275 | 4,215 | 4,240 | -5 | -0.1% | 1,900 |
| 2023/08/25 | 4,200 | 4,250 | 4,190 | 4,245 | -25 | -0.6% | 4,600 |
| 2023/08/24 | 4,330 | 4,330 | 4,210 | 4,270 | +10 | +0.2% | 5,400 |
| 2023/08/23 | 4,185 | 4,275 | 4,185 | 4,260 | +95 | +2.3% | 4,900 |
| 2023/08/22 | 4,230 | 4,230 | 4,155 | 4,165 | -55 | -1.3% | 5,200 |
| 2023/08/21 | 4,245 | 4,260 | 4,220 | 4,220 | -25 | -0.6% | 4,900 |
| 2023/08/18 | 4,315 | 4,315 | 4,220 | 4,245 | -70 | -1.6% | 11,400 |
| 2023/08/17 | 4,345 | 4,345 | 4,300 | 4,315 | -30 | -0.7% | 2,300 |
| 2023/08/16 | 4,370 | 4,370 | 4,300 | 4,345 | +40 | +0.9% | 13,700 |
| 2023/08/15 | 4,315 | 4,340 | 4,280 | 4,305 | -35 | -0.8% | 4,600 |
| 2023/08/14 | 4,335 | 4,375 | 4,325 | 4,340 | +15 | +0.3% | 2,800 |
| 2023/08/10 | 4,355 | 4,380 | 4,320 | 4,325 | -75 | -1.7% | 4,900 |
| 2023/08/09 | 4,370 | 4,415 | 4,350 | 4,400 | -20 | -0.5% | 5,300 |
| 2023/08/08 | 4,400 | 4,470 | 4,400 | 4,420 | -10 | -0.2% | 5,700 |
| 2023/08/07 | 4,425 | 4,485 | 4,375 | 4,430 | +5 | +0.1% | 4,300 |
| 2023/08/04 | 4,400 | 4,425 | 4,400 | 4,425 | +15 | +0.3% | 2,100 |
| 2023/08/03 | 4,420 | 4,460 | 4,380 | 4,410 | -80 | -1.8% | 4,700 |
| 2023/08/02 | 4,510 | 4,510 | 4,465 | 4,490 | -15 | -0.3% | 2,500 |
| 2023/08/01 | 4,500 | 4,520 | 4,480 | 4,505 | -15 | -0.3% | 2,400 |
| 2023/07/31 | 4,620 | 4,620 | 4,495 | 4,520 | +40 | +0.9% | 7,100 |
| 2023/07/28 | 4,485 | 4,530 | 4,410 | 4,480 | -215 | -4.6% | 17,200 |
| 2023/07/27 | 4,755 | 4,845 | 4,660 | 4,695 | +40 | +0.9% | 21,900 |
| 2023/07/26 | 4,720 | 4,720 | 4,615 | 4,655 | -65 | -1.4% | 10,200 |
| 2023/07/25 | 4,760 | 4,760 | 4,650 | 4,720 | +170 | +3.7% | 33,500 |
| 2023/07/24 | 4,550 | 4,600 | 4,470 | 4,550 | +140 | +3.2% | 11,200 |
| 2023/07/21 | 4,340 | 4,410 | 4,320 | 4,410 | +100 | +2.3% | 8,300 |
| 2023/07/20 | 4,360 | 4,370 | 4,305 | 4,310 | -5 | -0.1% | 9,100 |
| 2023/07/19 | 4,280 | 4,335 | 4,250 | 4,315 | +80 | +1.9% | 5,400 |
| 2023/07/18 | 4,265 | 4,265 | 4,220 | 4,235 | +15 | +0.4% | 4,200 |
| 2023/07/14 | 4,245 | 4,270 | 4,190 | 4,220 | +20 | +0.5% | 5,900 |
| 2023/07/13 | 4,250 | 4,250 | 4,185 | 4,200 | +20 | +0.5% | 3,500 |
| 2023/07/12 | 4,160 | 4,210 | 4,110 | 4,180 | ±0 | ±0% | 2,000 |
| 2023/07/11 | 4,205 | 4,245 | 4,150 | 4,180 | -25 | -0.6% | 1,500 |
| 2023/07/10 | 4,200 | 4,260 | 4,170 | 4,205 | -5 | -0.1% | 2,400 |
| 2023/07/07 | 4,180 | 4,210 | 4,100 | 4,210 | ±0 | ±0% | 5,200 |
| 2023/07/06 | 4,255 | 4,270 | 4,205 | 4,210 | -45 | -1.1% | 1,900 |
| 2023/07/05 | 4,245 | 4,285 | 4,245 | 4,255 | -25 | -0.6% | 1,200 |
| 2023/07/04 | 4,325 | 4,325 | 4,270 | 4,280 | -45 | -1% | 5,100 |
| 2023/07/03 | 4,320 | 4,325 | 4,270 | 4,325 | +55 | +1.3% | 5,800 |
| 2023/06/30 | 4,260 | 4,275 | 4,250 | 4,270 | +45 | +1.1% | 2,200 |
| 2023/06/29 | 4,275 | 4,280 | 4,210 | 4,225 | -30 | -0.7% | 2,100 |
451～
500
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 | 1.87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% | 10.19倍 | 1.41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
