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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 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 |
| 2022/01/17 | 4,110 | 4,125 | 4,055 | 4,070 | -80 | -1.9% | 800 |
| 2022/01/14 | 4,110 | 4,150 | 4,110 | 4,150 | -15 | -0.4% | 600 |
| 2022/01/13 | 4,165 | 4,165 | 4,165 | 4,165 | -10 | -0.2% | 400 |
| 2022/01/12 | 4,175 | 4,175 | 4,150 | 4,175 | ±0 | ±0% | 4,100 |
| 2022/01/11 | 4,160 | 4,190 | 4,140 | 4,175 | -10 | -0.2% | 7,200 |
| 2022/01/07 | 4,140 | 4,185 | 4,140 | 4,185 | +65 | +1.6% | 1,200 |
| 2022/01/06 | 4,075 | 4,125 | 4,075 | 4,120 | ±0 | ±0% | 4,400 |
| 2022/01/05 | 4,165 | 4,165 | 4,085 | 4,120 | -5 | -0.1% | 3,200 |
| 2022/01/04 | 4,165 | 4,165 | 4,090 | 4,125 | +15 | +0.4% | 8,400 |
| 2021/12/30 | 4,170 | 4,180 | 4,065 | 4,110 | -60 | -1.4% | 1,200 |
| 2021/12/29 | 4,150 | 4,175 | 4,115 | 4,170 | -5 | -0.1% | 8,200 |
| 2021/12/28 | 4,100 | 4,175 | 4,100 | 4,175 | +65 | +1.6% | 4,200 |
| 2021/12/27 | 4,120 | 4,140 | 4,020 | 4,110 | -10 | -0.2% | 4,200 |
751～
800
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
