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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 3,885 | 3,885 | 3,840 | 3,855 | -30 | -0.8% | 700 |
| 2021/08/18 | 3,885 | 3,895 | 3,885 | 3,885 | +35 | +0.9% | 700 |
| 2021/08/17 | 3,850 | 3,885 | 3,850 | 3,850 | -15 | -0.4% | 1,400 |
| 2021/08/16 | 3,845 | 3,880 | 3,820 | 3,865 | +35 | +0.9% | 2,300 |
| 2021/08/13 | 3,860 | 3,860 | 3,800 | 3,830 | -30 | -0.8% | 900 |
| 2021/08/12 | 3,890 | 3,925 | 3,860 | 3,860 | +5 | +0.1% | 1,300 |
| 2021/08/11 | 3,840 | 3,860 | 3,840 | 3,855 | -25 | -0.6% | 900 |
| 2021/08/10 | 3,850 | 3,880 | 3,845 | 3,880 | +50 | +1.3% | 1,200 |
| 2021/08/06 | 3,850 | 3,850 | 3,830 | 3,830 | -25 | -0.6% | 500 |
| 2021/08/05 | 3,840 | 3,870 | 3,810 | 3,855 | -40 | -1% | 1,000 |
| 2021/08/04 | 3,895 | 3,895 | 3,895 | 3,895 | ±0 | ±0% | 400 |
| 2021/08/03 | 3,975 | 3,975 | 3,820 | 3,895 | -10 | -0.3% | 1,400 |
| 2021/08/02 | 3,910 | 3,955 | 3,905 | 3,905 | +15 | +0.4% | 1,900 |
| 2021/07/30 | 3,895 | 3,895 | 3,890 | 3,890 | -10 | -0.3% | 200 |
| 2021/07/29 | 3,925 | 3,945 | 3,880 | 3,900 | -55 | -1.4% | 4,600 |
| 2021/07/28 | 3,955 | 3,965 | 3,900 | 3,955 | -35 | -0.9% | 1,700 |
| 2021/07/27 | 3,995 | 4,000 | 3,980 | 3,990 | -10 | -0.3% | 400 |
| 2021/07/26 | 4,015 | 4,070 | 3,985 | 4,000 | +20 | +0.5% | 3,600 |
| 2021/07/21 | 4,170 | 4,170 | 3,970 | 3,980 | -160 | -3.9% | 27,200 |
| 2021/07/20 | 4,180 | 4,210 | 4,120 | 4,140 | -5 | -0.1% | 13,100 |
| 2021/07/19 | 4,135 | 4,200 | 4,105 | 4,145 | +5 | +0.1% | 10,000 |
| 2021/07/16 | 4,145 | 4,150 | 4,110 | 4,140 | +40 | +1% | 4,200 |
| 2021/07/15 | 4,150 | 4,150 | 4,085 | 4,100 | -20 | -0.5% | 5,200 |
| 2021/07/14 | 4,100 | 4,120 | 4,095 | 4,120 | ±0 | ±0% | 1,800 |
| 2021/07/13 | 4,160 | 4,160 | 4,080 | 4,120 | -5 | -0.1% | 2,800 |
| 2021/07/12 | 3,995 | 4,165 | 3,970 | 4,125 | +195 | +5% | 8,100 |
| 2021/07/09 | 3,925 | 3,965 | 3,925 | 3,930 | ±0 | ±0% | 400 |
| 2021/07/08 | 4,000 | 4,000 | 3,930 | 3,930 | -70 | -1.8% | 1,600 |
| 2021/07/07 | 3,960 | 4,000 | 3,920 | 4,000 | +50 | +1.3% | 1,600 |
| 2021/07/06 | 3,935 | 3,950 | 3,930 | 3,950 | +20 | +0.5% | 1,300 |
| 2021/07/05 | 3,900 | 3,930 | 3,900 | 3,930 | +35 | +0.9% | 800 |
| 2021/07/02 | 3,890 | 3,900 | 3,890 | 3,895 | +5 | +0.1% | 1,500 |
| 2021/07/01 | 3,875 | 3,890 | 3,875 | 3,890 | +15 | +0.4% | 1,000 |
| 2021/06/30 | 3,875 | 3,935 | 3,875 | 3,875 | ±0 | ±0% | 700 |
| 2021/06/29 | 3,875 | 3,875 | 3,875 | 3,875 | ±0 | ±0% | 200 |
| 2021/06/28 | 3,855 | 3,885 | 3,855 | 3,875 | +20 | +0.5% | 600 |
| 2021/06/25 | 3,885 | 3,885 | 3,855 | 3,855 | -65 | -1.7% | 3,100 |
| 2021/06/24 | 3,895 | 3,920 | 3,895 | 3,920 | +75 | +2% | 2,000 |
| 2021/06/23 | 3,880 | 3,880 | 3,845 | 3,845 | -20 | -0.5% | 1,200 |
| 2021/06/22 | 3,870 | 3,910 | 3,855 | 3,865 | +30 | +0.8% | 5,200 |
| 2021/06/21 | 3,855 | 3,865 | 3,830 | 3,835 | -30 | -0.8% | 2,400 |
| 2021/06/18 | 3,845 | 3,880 | 3,800 | 3,865 | +55 | +1.4% | 7,200 |
| 2021/06/17 | 3,815 | 3,820 | 3,810 | 3,810 | -5 | -0.1% | 1,600 |
| 2021/06/16 | 3,820 | 3,835 | 3,800 | 3,815 | -10 | -0.3% | 1,500 |
| 2021/06/15 | 3,760 | 3,825 | 3,760 | 3,825 | +75 | +2% | 2,000 |
| 2021/06/14 | 3,740 | 3,750 | 3,740 | 3,750 | -40 | -1.1% | 600 |
| 2021/06/11 | 3,730 | 3,790 | 3,730 | 3,790 | +60 | +1.6% | 1,400 |
| 2021/06/10 | 3,765 | 3,765 | 3,730 | 3,730 | -60 | -1.6% | 1,500 |
| 2021/06/09 | 3,790 | 3,790 | 3,790 | 3,790 | ±0 | ±0% | 100 |
| 2021/06/08 | 3,745 | 3,790 | 3,745 | 3,790 | +40 | +1.1% | 2,500 |
801～
850
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
