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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 3,730 | 3,770 | 3,715 | 3,740 | -35 | -0.9% | 3,100 |
| 2022/03/30 | 3,760 | 3,835 | 3,675 | 3,775 | -65 | -1.7% | 9,700 |
| 2022/03/29 | 3,855 | 3,880 | 3,810 | 3,840 | -35 | -0.9% | 1,100 |
| 2022/03/28 | 3,855 | 3,895 | 3,850 | 3,875 | -20 | -0.5% | 600 |
| 2022/03/25 | 3,900 | 3,935 | 3,855 | 3,895 | +5 | +0.1% | 6,000 |
| 2022/03/24 | 3,910 | 3,910 | 3,890 | 3,890 | +30 | +0.8% | 1,500 |
| 2022/03/23 | 3,870 | 3,900 | 3,845 | 3,860 | -10 | -0.3% | 1,700 |
| 2022/03/22 | 3,925 | 3,925 | 3,825 | 3,870 | -5 | -0.1% | 3,200 |
| 2022/03/18 | 3,925 | 3,925 | 3,875 | 3,875 | -50 | -1.3% | 1,200 |
| 2022/03/17 | 3,755 | 3,925 | 3,755 | 3,925 | +145 | +3.8% | 1,700 |
| 2022/03/16 | 3,760 | 3,785 | 3,725 | 3,780 | +20 | +0.5% | 2,400 |
| 2022/03/15 | 3,760 | 3,830 | 3,760 | 3,760 | +10 | +0.3% | 1,000 |
| 2022/03/14 | 3,785 | 3,785 | 3,735 | 3,750 | -50 | -1.3% | 1,200 |
| 2022/03/11 | 3,755 | 3,800 | 3,750 | 3,800 | +45 | +1.2% | 1,400 |
| 2022/03/10 | 3,755 | 3,800 | 3,755 | 3,755 | -10 | -0.3% | 1,400 |
| 2022/03/09 | 3,780 | 3,800 | 3,730 | 3,765 | -20 | -0.5% | 1,000 |
| 2022/03/08 | 3,790 | 3,795 | 3,785 | 3,785 | -5 | -0.1% | 1,600 |
| 2022/03/07 | 3,800 | 3,825 | 3,790 | 3,790 | -95 | -2.4% | 2,400 |
| 2022/03/04 | 3,840 | 3,885 | 3,840 | 3,885 | -25 | -0.6% | 400 |
| 2022/03/03 | 3,900 | 3,925 | 3,900 | 3,910 | -15 | -0.4% | 1,200 |
| 2022/03/02 | 3,925 | 3,925 | 3,915 | 3,925 | ±0 | ±0% | 700 |
| 2022/03/01 | 3,925 | 4,000 | 3,880 | 3,925 | ±0 | ±0% | 2,900 |
| 2022/02/28 | 3,890 | 3,925 | 3,885 | 3,925 | +105 | +2.7% | 1,200 |
| 2022/02/25 | 3,855 | 3,855 | 3,790 | 3,820 | ±0 | ±0% | 5,400 |
| 2022/02/24 | 3,820 | 3,835 | 3,790 | 3,820 | ±0 | ±0% | 3,400 |
| 2022/02/22 | 3,815 | 3,915 | 3,800 | 3,820 | +5 | +0.1% | 1,300 |
| 2022/02/21 | 3,780 | 3,815 | 3,780 | 3,815 | +45 | +1.2% | 1,200 |
| 2022/02/18 | 3,910 | 3,910 | 3,755 | 3,770 | -70 | -1.8% | 7,500 |
| 2022/02/17 | 3,920 | 3,945 | 3,840 | 3,840 | -30 | -0.8% | 1,700 |
| 2022/02/16 | 3,915 | 3,920 | 3,855 | 3,870 | -25 | -0.6% | 4,200 |
| 2022/02/15 | 3,865 | 3,895 | 3,850 | 3,895 | +10 | +0.3% | 400 |
| 2022/02/14 | 3,970 | 3,970 | 3,885 | 3,885 | -70 | -1.8% | 700 |
| 2022/02/10 | 3,990 | 4,005 | 3,955 | 3,955 | -35 | -0.9% | 1,200 |
| 2022/02/09 | 3,985 | 3,990 | 3,980 | 3,990 | -10 | -0.3% | 900 |
| 2022/02/08 | 3,985 | 4,000 | 3,985 | 4,000 | +10 | +0.3% | 1,500 |
| 2022/02/07 | 3,950 | 3,990 | 3,950 | 3,990 | ±0 | ±0% | 400 |
| 2022/02/04 | 3,900 | 4,005 | 3,890 | 3,990 | +70 | +1.8% | 4,300 |
| 2022/02/03 | 3,890 | 3,920 | 3,890 | 3,920 | -5 | -0.1% | 300 |
| 2022/02/02 | 3,975 | 3,975 | 3,880 | 3,925 | -50 | -1.3% | 3,300 |
| 2022/02/01 | 3,985 | 3,985 | 3,970 | 3,975 | -10 | -0.3% | 300 |
| 2022/01/31 | 3,900 | 3,985 | 3,900 | 3,985 | +160 | +4.2% | 2,600 |
| 2022/01/28 | 3,795 | 3,930 | 3,795 | 3,825 | +35 | +0.9% | 2,300 |
| 2022/01/27 | 3,960 | 3,960 | 3,790 | 3,790 | -170 | -4.3% | 2,400 |
| 2022/01/26 | 3,990 | 3,990 | 3,960 | 3,960 | -10 | -0.3% | 1,000 |
| 2022/01/25 | 4,000 | 4,030 | 3,905 | 3,970 | -65 | -1.6% | 5,700 |
| 2022/01/24 | 4,095 | 4,095 | 4,035 | 4,035 | -20 | -0.5% | 2,400 |
| 2022/01/21 | 4,015 | 4,115 | 4,005 | 4,055 | +75 | +1.9% | 5,300 |
| 2022/01/20 | 4,030 | 4,050 | 3,980 | 3,980 | +20 | +0.5% | 1,100 |
| 2022/01/19 | 4,040 | 4,080 | 3,940 | 3,960 | -80 | -2% | 3,900 |
| 2022/01/18 | 4,060 | 4,105 | 4,040 | 4,040 | -30 | -0.7% | 1,900 |
651～
700
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
