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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 3,320 | 3,370 | 3,310 | 3,350 | +30 | +0.9% | 1,200 |
| 2022/06/14 | 3,380 | 3,380 | 3,300 | 3,320 | -10 | -0.3% | 2,100 |
| 2022/06/13 | 3,355 | 3,360 | 3,330 | 3,330 | - | - | 900 |
| 2022/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/08 | 3,380 | 3,385 | 3,355 | 3,360 | -5 | -0.1% | 1,200 |
| 2022/06/07 | 3,425 | 3,425 | 3,360 | 3,365 | -10 | -0.3% | 1,000 |
| 2022/06/06 | 3,390 | 3,400 | 3,355 | 3,375 | -15 | -0.4% | 1,700 |
| 2022/06/03 | 3,360 | 3,390 | 3,325 | 3,390 | +30 | +0.9% | 1,600 |
| 2022/06/02 | 3,345 | 3,390 | 3,345 | 3,360 | +25 | +0.7% | 1,600 |
| 2022/06/01 | 3,330 | 3,335 | 3,330 | 3,335 | +30 | +0.9% | 300 |
| 2022/05/31 | 3,315 | 3,330 | 3,295 | 3,305 | +5 | +0.2% | 2,100 |
| 2022/05/30 | 3,360 | 3,380 | 3,300 | 3,300 | -60 | -1.8% | 2,700 |
| 2022/05/27 | 3,350 | 3,360 | 3,350 | 3,360 | -15 | -0.4% | 300 |
| 2022/05/26 | 3,450 | 3,450 | 3,365 | 3,375 | -5 | -0.1% | 1,500 |
| 2022/05/25 | 3,440 | 3,440 | 3,380 | 3,380 | -30 | -0.9% | 4,000 |
| 2022/05/24 | 3,390 | 3,485 | 3,385 | 3,410 | +55 | +1.6% | 3,000 |
| 2022/05/23 | 3,370 | 3,370 | 3,335 | 3,355 | +20 | +0.6% | 3,600 |
| 2022/05/20 | 3,385 | 3,385 | 3,335 | 3,335 | -40 | -1.2% | 2,600 |
| 2022/05/19 | 3,355 | 3,380 | 3,280 | 3,375 | +45 | +1.4% | 4,200 |
| 2022/05/18 | 3,360 | 3,370 | 3,305 | 3,330 | -40 | -1.2% | 4,100 |
| 2022/05/17 | 3,350 | 3,370 | 3,320 | 3,370 | +20 | +0.6% | 3,300 |
| 2022/05/16 | 3,390 | 3,390 | 3,330 | 3,350 | -5 | -0.1% | 1,100 |
| 2022/05/13 | 3,360 | 3,430 | 3,355 | 3,355 | +10 | +0.3% | 1,800 |
| 2022/05/12 | 3,330 | 3,395 | 3,330 | 3,345 | -20 | -0.6% | 900 |
| 2022/05/11 | 3,330 | 3,400 | 3,330 | 3,365 | +35 | +1.1% | 3,700 |
| 2022/05/10 | 3,410 | 3,410 | 3,300 | 3,330 | -80 | -2.3% | 4,400 |
| 2022/05/09 | 3,460 | 3,465 | 3,335 | 3,410 | -20 | -0.6% | 4,800 |
| 2022/05/06 | 3,495 | 3,495 | 3,425 | 3,430 | -65 | -1.9% | 4,700 |
| 2022/05/02 | 3,470 | 3,495 | 3,470 | 3,495 | ±0 | ±0% | 300 |
| 2022/04/28 | 3,445 | 3,520 | 3,445 | 3,495 | +5 | +0.1% | 900 |
| 2022/04/27 | 3,500 | 3,505 | 3,485 | 3,490 | -30 | -0.9% | 1,000 |
| 2022/04/26 | 3,495 | 3,520 | 3,495 | 3,520 | +40 | +1.1% | 400 |
| 2022/04/25 | 3,515 | 3,515 | 3,415 | 3,480 | -80 | -2.2% | 11,700 |
| 2022/04/22 | 3,555 | 3,560 | 3,500 | 3,560 | +20 | +0.6% | 3,400 |
| 2022/04/21 | 3,560 | 3,560 | 3,505 | 3,540 | +30 | +0.9% | 2,600 |
| 2022/04/20 | 3,560 | 3,580 | 3,510 | 3,510 | -30 | -0.8% | 3,000 |
| 2022/04/19 | 3,560 | 3,560 | 3,505 | 3,540 | -20 | -0.6% | 2,000 |
| 2022/04/18 | 3,570 | 3,570 | 3,515 | 3,560 | +35 | +1% | 2,700 |
| 2022/04/15 | 3,600 | 3,600 | 3,505 | 3,525 | -75 | -2.1% | 1,700 |
| 2022/04/14 | 3,625 | 3,650 | 3,575 | 3,600 | -45 | -1.2% | 4,700 |
| 2022/04/13 | 3,665 | 3,665 | 3,605 | 3,645 | -20 | -0.5% | 1,700 |
| 2022/04/12 | 3,660 | 3,675 | 3,625 | 3,665 | +25 | +0.7% | 6,900 |
| 2022/04/11 | 3,650 | 3,675 | 3,630 | 3,640 | -10 | -0.3% | 600 |
| 2022/04/08 | 3,700 | 3,705 | 3,635 | 3,650 | -30 | -0.8% | 4,000 |
| 2022/04/07 | 3,685 | 3,755 | 3,610 | 3,680 | ±0 | ±0% | 4,600 |
| 2022/04/06 | 3,740 | 3,740 | 3,680 | 3,680 | -65 | -1.7% | 2,000 |
| 2022/04/05 | 3,770 | 3,790 | 3,740 | 3,745 | -30 | -0.8% | 2,000 |
| 2022/04/04 | 3,780 | 3,790 | 3,770 | 3,775 | +25 | +0.7% | 3,000 |
| 2022/04/01 | 3,745 | 3,775 | 3,745 | 3,750 | +10 | +0.3% | 600 |
601～
650
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
