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 |
|---|---|---|---|---|---|---|---|
| 2021/12/24 | 4,130 | 4,190 | 3,970 | 4,120 | -10 | -0.2% | 15,200 |
| 2021/12/23 | 4,150 | 4,150 | 4,055 | 4,130 | -5 | -0.1% | 9,600 |
| 2021/12/22 | 4,040 | 4,150 | 4,020 | 4,135 | +115 | +2.9% | 12,400 |
| 2021/12/21 | 3,950 | 4,050 | 3,935 | 4,020 | +75 | +1.9% | 5,300 |
| 2021/12/20 | 3,945 | 3,945 | 3,910 | 3,945 | ±0 | ±0% | 1,500 |
| 2021/12/17 | 3,930 | 3,945 | 3,930 | 3,945 | +25 | +0.6% | 500 |
| 2021/12/16 | 3,920 | 3,920 | 3,920 | 3,920 | ±0 | ±0% | 100 |
| 2021/12/15 | 3,840 | 3,920 | 3,840 | 3,920 | +35 | +0.9% | 300 |
| 2021/12/14 | 3,950 | 3,950 | 3,885 | 3,885 | -75 | -1.9% | 200 |
| 2021/12/13 | 3,960 | 3,960 | 3,960 | 3,960 | +30 | +0.8% | 400 |
| 2021/12/10 | 4,005 | 4,005 | 3,900 | 3,930 | -20 | -0.5% | 5,900 |
| 2021/12/09 | 3,955 | 3,975 | 3,935 | 3,950 | -30 | -0.8% | 4,400 |
| 2021/12/08 | 3,950 | 3,980 | 3,940 | 3,980 | +5 | +0.1% | 1,400 |
| 2021/12/07 | 3,880 | 3,975 | 3,880 | 3,975 | - | - | 2,600 |
| 2021/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/03 | 3,825 | 3,870 | 3,825 | 3,855 | -10 | -0.3% | 800 |
| 2021/12/02 | 3,925 | 3,925 | 3,820 | 3,865 | -10 | -0.3% | 1,500 |
| 2021/12/01 | 3,885 | 3,885 | 3,875 | 3,875 | +25 | +0.6% | 600 |
| 2021/11/30 | 3,845 | 3,860 | 3,830 | 3,850 | - | - | 1,100 |
| 2021/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/25 | 3,940 | 3,940 | 3,905 | 3,935 | +15 | +0.4% | 2,900 |
| 2021/11/24 | 3,915 | 3,930 | 3,895 | 3,920 | +50 | +1.3% | 1,300 |
| 2021/11/22 | 3,895 | 3,895 | 3,870 | 3,870 | -25 | -0.6% | 300 |
| 2021/11/19 | 3,800 | 3,895 | 3,800 | 3,895 | +50 | +1.3% | 1,200 |
| 2021/11/18 | 3,850 | 3,860 | 3,820 | 3,845 | +5 | +0.1% | 1,600 |
| 2021/11/17 | 3,850 | 3,850 | 3,830 | 3,840 | -50 | -1.3% | 900 |
| 2021/11/16 | 3,890 | 3,890 | 3,890 | 3,890 | -10 | -0.3% | 100 |
| 2021/11/15 | 3,895 | 3,900 | 3,895 | 3,900 | -20 | -0.5% | 200 |
| 2021/11/12 | 3,920 | 3,950 | 3,920 | 3,920 | ±0 | ±0% | 1,100 |
| 2021/11/11 | 3,910 | 3,920 | 3,900 | 3,920 | +5 | +0.1% | 2,900 |
| 2021/11/10 | 3,910 | 3,925 | 3,905 | 3,915 | -5 | -0.1% | 3,700 |
| 2021/11/09 | 3,850 | 3,920 | 3,850 | 3,920 | +70 | +1.8% | 300 |
| 2021/11/08 | 3,935 | 3,935 | 3,850 | 3,850 | -100 | -2.5% | 800 |
| 2021/11/05 | 4,000 | 4,000 | 3,900 | 3,950 | -50 | -1.3% | 1,300 |
| 2021/11/04 | 3,960 | 4,090 | 3,910 | 4,000 | +45 | +1.1% | 7,900 |
| 2021/11/02 | 3,960 | 3,960 | 3,870 | 3,955 | +5 | +0.1% | 1,300 |
| 2021/11/01 | 3,960 | 3,960 | 3,910 | 3,950 | - | - | 900 |
| 2021/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/28 | 3,975 | 3,975 | 3,955 | 3,960 | +30 | +0.8% | 1,300 |
| 2021/10/27 | 3,915 | 3,930 | 3,850 | 3,930 | +5 | +0.1% | 2,800 |
| 2021/10/26 | 3,925 | 3,930 | 3,925 | 3,925 | -10 | -0.3% | 600 |
| 2021/10/25 | 3,915 | 3,935 | 3,835 | 3,935 | +45 | +1.2% | 6,400 |
| 2021/10/22 | 3,835 | 3,890 | 3,830 | 3,890 | +60 | +1.6% | 4,500 |
| 2021/10/21 | 3,870 | 3,870 | 3,815 | 3,830 | -10 | -0.3% | 2,200 |
| 2021/10/20 | 3,850 | 3,850 | 3,840 | 3,840 | +45 | +1.2% | 200 |
| 2021/10/19 | 3,785 | 3,795 | 3,785 | 3,795 | +10 | +0.3% | 500 |
| 2021/10/18 | 3,800 | 3,800 | 3,775 | 3,785 | +15 | +0.4% | 800 |
| 2021/10/15 | 3,770 | 3,770 | 3,770 | 3,770 | -15 | -0.4% | 100 |
| 2021/10/14 | 3,800 | 3,800 | 3,785 | 3,785 | -15 | -0.4% | 200 |
801～
850
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 | 316,500円 | +11.8% | +44.7% | 3.73% | 8.18倍 | 1.43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 | 120,500円 | +16.8% | -14.5% | 6.64% | 9.61倍 | 0.79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 | 66,700円 | +0.6% | +35.2% | 5.55% | 13.38倍 | 1.22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 | 135,100円 | +10.1% | +33.6% | 6.66% | 13.37倍 | 1.24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 | 223,700円 | +3.7% | +61.1% | 3.58% | 9.33倍 | 0.61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
