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 |
|---|---|---|---|---|---|---|---|
| 2022/08/09 | 3,300 | 3,305 | 3,260 | 3,280 | -35 | -1.1% | 9,700 |
| 2022/08/08 | 3,290 | 3,315 | 3,290 | 3,315 | +55 | +1.7% | 4,200 |
| 2022/08/05 | 3,260 | 3,260 | 3,260 | 3,260 | -35 | -1.1% | 200 |
| 2022/08/04 | 3,285 | 3,295 | 3,270 | 3,295 | +35 | +1.1% | 900 |
| 2022/08/03 | 3,250 | 3,260 | 3,240 | 3,260 | ±0 | ±0% | 3,700 |
| 2022/08/02 | 3,285 | 3,290 | 3,255 | 3,260 | -35 | -1.1% | 1,300 |
| 2022/08/01 | 3,290 | 3,295 | 3,290 | 3,295 | +5 | +0.2% | 300 |
| 2022/07/29 | 3,300 | 3,305 | 3,265 | 3,290 | -10 | -0.3% | 1,200 |
| 2022/07/28 | 3,300 | 3,300 | 3,220 | 3,300 | -50 | -1.5% | 2,600 |
| 2022/07/27 | 3,350 | 3,355 | 3,330 | 3,350 | -20 | -0.6% | 1,700 |
| 2022/07/26 | 3,350 | 3,370 | 3,340 | 3,370 | +20 | +0.6% | 700 |
| 2022/07/25 | 3,315 | 3,350 | 3,250 | 3,350 | -95 | -2.8% | 28,000 |
| 2022/07/22 | 3,480 | 3,480 | 3,430 | 3,445 | -10 | -0.3% | 8,100 |
| 2022/07/21 | 3,445 | 3,465 | 3,430 | 3,455 | +10 | +0.3% | 4,500 |
| 2022/07/20 | 3,450 | 3,455 | 3,400 | 3,445 | +5 | +0.1% | 9,700 |
| 2022/07/19 | 3,485 | 3,485 | 3,435 | 3,440 | +5 | +0.1% | 8,800 |
| 2022/07/15 | 3,520 | 3,530 | 3,410 | 3,435 | -15 | -0.4% | 2,600 |
| 2022/07/14 | 3,480 | 3,480 | 3,440 | 3,450 | -25 | -0.7% | 2,800 |
| 2022/07/13 | 3,450 | 3,550 | 3,415 | 3,475 | +10 | +0.3% | 7,800 |
| 2022/07/12 | 3,465 | 3,465 | 3,465 | 3,465 | +10 | +0.3% | 100 |
| 2022/07/11 | 3,455 | 3,455 | 3,455 | 3,455 | +50 | +1.5% | 100 |
| 2022/07/08 | 3,400 | 3,455 | 3,395 | 3,405 | -25 | -0.7% | 1,600 |
| 2022/07/07 | 3,445 | 3,475 | 3,330 | 3,430 | -15 | -0.4% | 2,600 |
| 2022/07/06 | 3,460 | 3,475 | 3,445 | 3,445 | -15 | -0.4% | 1,800 |
| 2022/07/05 | 3,415 | 3,475 | 3,415 | 3,460 | -10 | -0.3% | 2,300 |
| 2022/07/04 | 3,470 | 3,470 | 3,470 | 3,470 | - | - | 300 |
| 2022/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/29 | 3,370 | 3,420 | 3,370 | 3,415 | +45 | +1.3% | 300 |
| 2022/06/28 | 3,360 | 3,370 | 3,355 | 3,370 | -20 | -0.6% | 700 |
| 2022/06/27 | 3,420 | 3,420 | 3,355 | 3,390 | +30 | +0.9% | 700 |
| 2022/06/24 | 3,355 | 3,390 | 3,345 | 3,360 | -35 | -1% | 5,200 |
| 2022/06/23 | 3,375 | 3,395 | 3,370 | 3,395 | +40 | +1.2% | 1,700 |
| 2022/06/22 | 3,390 | 3,390 | 3,345 | 3,355 | -35 | -1% | 1,700 |
| 2022/06/21 | 3,400 | 3,430 | 3,390 | 3,390 | ±0 | ±0% | 3,900 |
| 2022/06/20 | 3,400 | 3,400 | 3,355 | 3,390 | +5 | +0.1% | 7,500 |
| 2022/06/17 | 3,350 | 3,385 | 3,335 | 3,385 | +45 | +1.3% | 2,200 |
| 2022/06/16 | 3,350 | 3,375 | 3,335 | 3,340 | -10 | -0.3% | 1,300 |
| 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 |
751～
800
件表示中 / 3774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 | 505,000円 | +1.0% | +1.0% | 2.61% | 12.47倍 | 2.04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 |
| ピーエス | 181,700円 | +4.7% | -23.3% | 4.40% | 13.71倍 | 1.47倍 |
|
建築・土木を総合展開。ＰＣ（プレストレストコンクリート）橋梁首位級。大成建設の子会社 |
| 朝日工 | 312,000円 | +8.8% | +0.9% | 3.21% | 12.56倍 | 1.91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 |
| 東亜道 | 163,000円 | +0.3% | +26.8% | 5.52% | 18.28倍 | 1.36倍 |
|
独立系道路舗装大手。アスファルト乳剤で最大手。環境事業、道路資材商社事業も手がける |
| ウエストＨＤ | 167,500円 | -10.7% | -24.7% | 3.88% | 13.29倍 | 2.13倍 |
|
太陽光発電所の開発、建設、保守を展開、陸上風力も。蓄電所を柱に育成、タイで自家発電所も |
市場注目の銘柄
チャート関連のコラム
