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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/25 | 3,285 | 3,285 | 3,235 | 3,255 | -10 | -0.3% | 4,600 |
| 2022/08/24 | 3,285 | 3,285 | 3,240 | 3,265 | +5 | +0.2% | 1,700 |
| 2022/08/23 | 3,250 | 3,280 | 3,225 | 3,260 | +25 | +0.8% | 3,000 |
| 2022/08/22 | 3,270 | 3,270 | 3,235 | 3,235 | ±0 | ±0% | 1,000 |
| 2022/08/19 | 3,280 | 3,280 | 3,235 | 3,235 | -10 | -0.3% | 800 |
| 2022/08/18 | 3,215 | 3,245 | 3,215 | 3,245 | +15 | +0.5% | 1,700 |
| 2022/08/17 | 3,235 | 3,260 | 3,220 | 3,230 | +5 | +0.2% | 1,900 |
| 2022/08/16 | 3,290 | 3,290 | 3,225 | 3,225 | -20 | -0.6% | 300 |
| 2022/08/15 | 3,260 | 3,260 | 3,240 | 3,245 | -10 | -0.3% | 700 |
| 2022/08/12 | 3,265 | 3,265 | 3,225 | 3,255 | -10 | -0.3% | 1,400 |
| 2022/08/10 | 3,250 | 3,275 | 3,245 | 3,265 | -15 | -0.5% | 1,800 |
| 2022/08/09 | 3,300 | 3,305 | 3,260 | 3,280 | -35 | -1.1% | 9,700 |
| 2022/08/08 | 3,290 | 3,315 | 3,290 | 3,315 | +55 | +1.7% | 4,200 |
| 2022/08/05 | 3,260 | 3,260 | 3,260 | 3,260 | -35 | -1.1% | 200 |
| 2022/08/04 | 3,285 | 3,295 | 3,270 | 3,295 | +35 | +1.1% | 900 |
| 2022/08/03 | 3,250 | 3,260 | 3,240 | 3,260 | ±0 | ±0% | 3,700 |
| 2022/08/02 | 3,285 | 3,290 | 3,255 | 3,260 | -35 | -1.1% | 1,300 |
| 2022/08/01 | 3,290 | 3,295 | 3,290 | 3,295 | +5 | +0.2% | 300 |
| 2022/07/29 | 3,300 | 3,305 | 3,265 | 3,290 | -10 | -0.3% | 1,200 |
| 2022/07/28 | 3,300 | 3,300 | 3,220 | 3,300 | -50 | -1.5% | 2,600 |
| 2022/07/27 | 3,350 | 3,355 | 3,330 | 3,350 | -20 | -0.6% | 1,700 |
| 2022/07/26 | 3,350 | 3,370 | 3,340 | 3,370 | +20 | +0.6% | 700 |
| 2022/07/25 | 3,315 | 3,350 | 3,250 | 3,350 | -95 | -2.8% | 28,000 |
| 2022/07/22 | 3,480 | 3,480 | 3,430 | 3,445 | -10 | -0.3% | 8,100 |
| 2022/07/21 | 3,445 | 3,465 | 3,430 | 3,455 | +10 | +0.3% | 4,500 |
| 2022/07/20 | 3,450 | 3,455 | 3,400 | 3,445 | +5 | +0.1% | 9,700 |
| 2022/07/19 | 3,485 | 3,485 | 3,435 | 3,440 | +5 | +0.1% | 8,800 |
| 2022/07/15 | 3,520 | 3,530 | 3,410 | 3,435 | -15 | -0.4% | 2,600 |
| 2022/07/14 | 3,480 | 3,480 | 3,440 | 3,450 | -25 | -0.7% | 2,800 |
| 2022/07/13 | 3,450 | 3,550 | 3,415 | 3,475 | +10 | +0.3% | 7,800 |
| 2022/07/12 | 3,465 | 3,465 | 3,465 | 3,465 | +10 | +0.3% | 100 |
| 2022/07/11 | 3,455 | 3,455 | 3,455 | 3,455 | +50 | +1.5% | 100 |
| 2022/07/08 | 3,400 | 3,455 | 3,395 | 3,405 | -25 | -0.7% | 1,600 |
| 2022/07/07 | 3,445 | 3,475 | 3,330 | 3,430 | -15 | -0.4% | 2,600 |
| 2022/07/06 | 3,460 | 3,475 | 3,445 | 3,445 | -15 | -0.4% | 1,800 |
| 2022/07/05 | 3,415 | 3,475 | 3,415 | 3,460 | -10 | -0.3% | 2,300 |
| 2022/07/04 | 3,470 | 3,470 | 3,470 | 3,470 | - | - | 300 |
| 2022/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/29 | 3,370 | 3,420 | 3,370 | 3,415 | +45 | +1.3% | 300 |
| 2022/06/28 | 3,360 | 3,370 | 3,355 | 3,370 | -20 | -0.6% | 700 |
| 2022/06/27 | 3,420 | 3,420 | 3,355 | 3,390 | +30 | +0.9% | 700 |
| 2022/06/24 | 3,355 | 3,390 | 3,345 | 3,360 | -35 | -1% | 5,200 |
| 2022/06/23 | 3,375 | 3,395 | 3,370 | 3,395 | +40 | +1.2% | 1,700 |
| 2022/06/22 | 3,390 | 3,390 | 3,345 | 3,355 | -35 | -1% | 1,700 |
| 2022/06/21 | 3,400 | 3,430 | 3,390 | 3,390 | ±0 | ±0% | 3,900 |
| 2022/06/20 | 3,400 | 3,400 | 3,355 | 3,390 | +5 | +0.1% | 7,500 |
| 2022/06/17 | 3,350 | 3,385 | 3,335 | 3,385 | +45 | +1.3% | 2,200 |
| 2022/06/16 | 3,350 | 3,375 | 3,335 | 3,340 | -10 | -0.3% | 1,300 |
551～
600
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
