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 |
|---|---|---|---|---|---|---|---|
| 2022/05/27 | 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 |
| 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 |
701～
750
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
