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 |
|---|---|---|---|---|---|---|---|
| 2021/10/21 | 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 |
| 2021/10/13 | 3,825 | 3,885 | 3,785 | 3,800 | - | - | 1,700 |
| 2021/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/11 | 3,765 | 3,795 | 3,765 | 3,795 | -5 | -0.1% | 200 |
| 2021/10/08 | 3,780 | 3,800 | 3,770 | 3,800 | ±0 | ±0% | 700 |
| 2021/10/07 | 3,800 | 3,800 | 3,800 | 3,800 | ±0 | ±0% | 300 |
| 2021/10/06 | 3,800 | 3,800 | 3,780 | 3,800 | ±0 | ±0% | 300 |
| 2021/10/05 | 3,800 | 3,800 | 3,795 | 3,800 | ±0 | ±0% | 2,800 |
| 2021/10/04 | 3,820 | 3,825 | 3,800 | 3,800 | ±0 | ±0% | 500 |
| 2021/10/01 | 3,800 | 3,800 | 3,755 | 3,800 | -20 | -0.5% | 2,200 |
| 2021/09/30 | 3,800 | 3,820 | 3,795 | 3,820 | +20 | +0.5% | 1,500 |
| 2021/09/29 | 3,800 | 3,800 | 3,795 | 3,800 | -20 | -0.5% | 800 |
| 2021/09/28 | 3,805 | 3,820 | 3,800 | 3,820 | +5 | +0.1% | 1,300 |
| 2021/09/27 | 3,890 | 3,890 | 3,810 | 3,815 | -80 | -2.1% | 800 |
| 2021/09/24 | 3,915 | 3,915 | 3,880 | 3,895 | -25 | -0.6% | 3,600 |
| 2021/09/22 | 3,935 | 3,935 | 3,875 | 3,920 | +55 | +1.4% | 800 |
| 2021/09/21 | 3,980 | 3,980 | 3,845 | 3,865 | -130 | -3.3% | 2,300 |
| 2021/09/17 | 4,010 | 4,010 | 3,950 | 3,995 | -15 | -0.4% | 2,600 |
| 2021/09/16 | 3,970 | 4,010 | 3,965 | 4,010 | +45 | +1.1% | 1,500 |
| 2021/09/15 | 3,965 | 3,965 | 3,925 | 3,965 | ±0 | ±0% | 500 |
| 2021/09/14 | 3,905 | 3,965 | 3,905 | 3,965 | +50 | +1.3% | 700 |
| 2021/09/13 | 3,925 | 3,925 | 3,910 | 3,915 | -55 | -1.4% | 500 |
| 2021/09/10 | 3,965 | 3,970 | 3,920 | 3,970 | +5 | +0.1% | 1,000 |
| 2021/09/09 | 3,970 | 3,970 | 3,950 | 3,965 | -5 | -0.1% | 2,400 |
| 2021/09/08 | 3,955 | 3,980 | 3,885 | 3,970 | +30 | +0.8% | 1,100 |
| 2021/09/07 | 3,880 | 3,955 | 3,880 | 3,940 | +80 | +2.1% | 1,200 |
| 2021/09/06 | 3,815 | 3,860 | 3,815 | 3,860 | +45 | +1.2% | 700 |
| 2021/09/03 | 3,810 | 3,850 | 3,800 | 3,815 | ±0 | ±0% | 1,500 |
| 2021/09/02 | 3,855 | 3,855 | 3,800 | 3,815 | -50 | -1.3% | 2,100 |
| 2021/09/01 | 3,820 | 3,865 | 3,785 | 3,865 | +35 | +0.9% | 1,200 |
| 2021/08/31 | 3,800 | 3,830 | 3,800 | 3,830 | +30 | +0.8% | 5,100 |
| 2021/08/30 | 3,810 | 3,835 | 3,800 | 3,800 | -5 | -0.1% | 900 |
| 2021/08/27 | 3,810 | 3,885 | 3,795 | 3,805 | -5 | -0.1% | 2,500 |
| 2021/08/26 | 3,800 | 3,825 | 3,800 | 3,810 | -40 | -1% | 500 |
| 2021/08/25 | 3,915 | 3,915 | 3,850 | 3,850 | -20 | -0.5% | 3,500 |
| 2021/08/24 | 3,880 | 3,905 | 3,845 | 3,870 | +30 | +0.8% | 3,600 |
| 2021/08/23 | 3,860 | 3,860 | 3,830 | 3,840 | +25 | +0.7% | 1,600 |
| 2021/08/20 | 3,830 | 3,850 | 3,795 | 3,815 | -40 | -1% | 2,400 |
| 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 |
851～
900
件表示中 / 3679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 | 355,000円 | +11.8% | +44.7% | 3.32% | 9.18倍 | 1.60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 |
| 浅沼組 | 73,200円 | +0.6% | +35.2% | 5.05% | 14.68倍 | 1.34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 |
| 四電工 | 120,200円 | +14.0% | +7.0% | 4.99% | 12.35倍 | 0.90倍 |
|
四国電力系で売上比率５割未満。電気、空調工事主力。四国外の市場開拓やメガソーラー事業も |
| 世紀東 | 148,400円 | +10.1% | +33.6% | 6.06% | 14.68倍 | 1.36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 |
| 朝日工 | 193,800円 | -1.8% | +36.8% | 5.68% | 9.08倍 | 1.27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
