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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 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 |
| 2022/11/10 | 3,195 | 3,200 | 3,195 | 3,200 | +5 | +0.2% | 200 |
| 2022/11/09 | 3,190 | 3,200 | 3,190 | 3,195 | +10 | +0.3% | 700 |
| 2022/11/08 | 3,315 | 3,315 | 3,185 | 3,185 | +10 | +0.3% | 3,300 |
| 2022/11/07 | 3,200 | 3,250 | 3,160 | 3,175 | +45 | +1.4% | 5,600 |
| 2022/11/04 | 3,400 | 3,400 | 3,125 | 3,130 | +230 | +7.9% | 37,700 |
| 2022/11/02 | 2,918 | 2,918 | 2,900 | 2,900 | +20 | +0.7% | 400 |
| 2022/11/01 | 2,880 | 2,880 | 2,880 | 2,880 | ±0 | ±0% | 200 |
| 2022/10/31 | 2,876 | 2,880 | 2,876 | 2,880 | +4 | +0.1% | 300 |
| 2022/10/28 | 2,926 | 2,928 | 2,876 | 2,876 | ±0 | ±0% | 600 |
| 2022/10/27 | 2,929 | 2,929 | 2,876 | 2,876 | -3 | -0.1% | 1,000 |
| 2022/10/26 | 2,873 | 2,901 | 2,873 | 2,879 | -6 | -0.2% | 1,500 |
| 2022/10/25 | 2,875 | 2,885 | 2,870 | 2,885 | +28 | +1% | 4,800 |
| 2022/10/24 | 2,837 | 2,862 | 2,835 | 2,857 | +57 | +2% | 2,700 |
551～
600
件表示中 / 3673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 | 337,000円 | +11.8% | +44.7% | 3.50% | 8.71倍 | 1.52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 |
| 矢作建 | 125,200円 | +16.8% | -14.5% | 6.39% | 9.98倍 | 0.82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 |
| 浅沼組 | 69,000円 | +0.6% | +35.2% | 5.36% | 13.84倍 | 1.26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 |
| 世紀東 | 142,700円 | +10.1% | +33.6% | 6.31% | 14.12倍 | 1.31倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
| 第一建設 | 244,300円 | +3.7% | +61.1% | 3.27% | 10.19倍 | 0.67倍 |
|
ＪＲ東日本系。線路工事など同社依存度約７割。非鉄道も強化。関東、信越、東北地盤。好財務 |
市場注目の銘柄
チャート関連のコラム
