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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 2,800 | 2,800 | 2,792 | 2,800 | +2 | +0.1% | 2,200 |
| 2022/10/20 | 2,820 | 2,826 | 2,784 | 2,798 | -22 | -0.8% | 6,300 |
| 2022/10/19 | 2,823 | 2,825 | 2,810 | 2,820 | -3 | -0.1% | 1,000 |
| 2022/10/18 | 2,805 | 2,831 | 2,805 | 2,823 | +3 | +0.1% | 1,800 |
| 2022/10/17 | 2,820 | 2,820 | 2,820 | 2,820 | -4 | -0.1% | 500 |
| 2022/10/14 | 2,835 | 2,835 | 2,820 | 2,824 | -11 | -0.4% | 10,300 |
| 2022/10/13 | 2,869 | 2,869 | 2,835 | 2,835 | -35 | -1.2% | 1,200 |
| 2022/10/12 | 2,870 | 2,870 | 2,865 | 2,870 | ±0 | ±0% | 1,300 |
| 2022/10/11 | 2,850 | 2,898 | 2,850 | 2,870 | +20 | +0.7% | 1,700 |
| 2022/10/07 | 2,867 | 2,867 | 2,833 | 2,850 | -18 | -0.6% | 5,300 |
| 2022/10/06 | 2,845 | 2,880 | 2,823 | 2,868 | +15 | +0.5% | 8,500 |
| 2022/10/05 | 2,880 | 2,880 | 2,850 | 2,853 | -27 | -0.9% | 3,000 |
| 2022/10/04 | 2,879 | 2,886 | 2,861 | 2,880 | ±0 | ±0% | 2,400 |
| 2022/10/03 | 2,924 | 2,924 | 2,867 | 2,880 | -72 | -2.4% | 5,500 |
| 2022/09/30 | 2,966 | 2,989 | 2,950 | 2,952 | -40 | -1.3% | 1,400 |
| 2022/09/29 | 2,950 | 2,992 | 2,950 | 2,992 | -38 | -1.3% | 4,300 |
| 2022/09/28 | 3,050 | 3,060 | 2,968 | 3,030 | -30 | -1% | 8,000 |
| 2022/09/27 | 3,100 | 3,100 | 3,050 | 3,060 | -95 | -3% | 4,400 |
| 2022/09/26 | 3,140 | 3,170 | 3,130 | 3,155 | -55 | -1.7% | 1,400 |
| 2022/09/22 | 3,200 | 3,210 | 3,140 | 3,210 | ±0 | ±0% | 5,500 |
| 2022/09/21 | 3,215 | 3,240 | 3,170 | 3,210 | -5 | -0.2% | 6,500 |
| 2022/09/20 | 3,225 | 3,225 | 3,205 | 3,215 | -15 | -0.5% | 1,500 |
| 2022/09/16 | 3,230 | 3,230 | 3,215 | 3,230 | ±0 | ±0% | 1,700 |
| 2022/09/15 | 3,250 | 3,250 | 3,230 | 3,230 | -20 | -0.6% | 400 |
| 2022/09/14 | 3,225 | 3,250 | 3,220 | 3,250 | ±0 | ±0% | 900 |
| 2022/09/13 | 3,250 | 3,255 | 3,250 | 3,250 | ±0 | ±0% | 1,000 |
| 2022/09/12 | 3,250 | 3,250 | 3,250 | 3,250 | ±0 | ±0% | 100 |
| 2022/09/09 | 3,250 | 3,250 | 3,250 | 3,250 | -10 | -0.3% | 100 |
| 2022/09/08 | 3,255 | 3,260 | 3,250 | 3,260 | ±0 | ±0% | 700 |
| 2022/09/07 | 3,270 | 3,270 | 3,235 | 3,260 | -10 | -0.3% | 1,600 |
| 2022/09/06 | 3,250 | 3,275 | 3,250 | 3,270 | +20 | +0.6% | 400 |
| 2022/09/05 | 3,225 | 3,270 | 3,225 | 3,250 | ±0 | ±0% | 1,100 |
| 2022/09/02 | 3,280 | 3,280 | 3,240 | 3,250 | +10 | +0.3% | 700 |
| 2022/09/01 | 3,230 | 3,240 | 3,220 | 3,240 | -20 | -0.6% | 500 |
| 2022/08/31 | 3,235 | 3,260 | 3,225 | 3,260 | +20 | +0.6% | 400 |
| 2022/08/30 | 3,240 | 3,240 | 3,240 | 3,240 | +20 | +0.6% | 100 |
| 2022/08/29 | 3,225 | 3,225 | 3,220 | 3,220 | - | - | 300 |
| 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 |
601～
650
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
