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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 3,750 | 3,750 | 3,750 | 3,750 | ±0 | ±0% | 200 |
| 2021/06/04 | 3,750 | 3,775 | 3,750 | 3,750 | ±0 | ±0% | 900 |
| 2021/06/03 | 3,780 | 3,780 | 3,735 | 3,750 | -10 | -0.3% | 3,100 |
| 2021/06/02 | 3,770 | 3,780 | 3,760 | 3,760 | -10 | -0.3% | 2,300 |
| 2021/06/01 | 3,765 | 3,780 | 3,765 | 3,770 | -30 | -0.8% | 300 |
| 2021/05/31 | 3,815 | 3,815 | 3,760 | 3,800 | +20 | +0.5% | 1,000 |
| 2021/05/28 | 3,785 | 3,785 | 3,780 | 3,780 | -20 | -0.5% | 200 |
| 2021/05/27 | 3,800 | 3,800 | 3,790 | 3,800 | ±0 | ±0% | 300 |
| 2021/05/26 | 3,800 | 3,825 | 3,800 | 3,800 | +5 | +0.1% | 500 |
| 2021/05/25 | 3,790 | 3,795 | 3,790 | 3,795 | -40 | -1% | 3,900 |
| 2021/05/24 | 3,820 | 3,835 | 3,800 | 3,835 | +30 | +0.8% | 4,900 |
| 2021/05/21 | 3,805 | 3,805 | 3,800 | 3,805 | +35 | +0.9% | 1,500 |
| 2021/05/20 | 3,760 | 3,770 | 3,750 | 3,770 | +60 | +1.6% | 600 |
| 2021/05/19 | 3,710 | 3,730 | 3,710 | 3,710 | -55 | -1.5% | 2,700 |
| 2021/05/18 | 3,810 | 3,810 | 3,755 | 3,765 | -35 | -0.9% | 3,500 |
| 2021/05/17 | 3,800 | 3,815 | 3,770 | 3,800 | -15 | -0.4% | 15,700 |
| 2021/05/14 | 3,800 | 3,815 | 3,800 | 3,815 | +15 | +0.4% | 1,300 |
| 2021/05/13 | 3,805 | 3,820 | 3,800 | 3,800 | -5 | -0.1% | 700 |
| 2021/05/12 | 3,800 | 3,815 | 3,785 | 3,805 | -10 | -0.3% | 2,300 |
| 2021/05/11 | 3,885 | 3,885 | 3,795 | 3,815 | -85 | -2.2% | 3,800 |
| 2021/05/10 | 3,900 | 3,945 | 3,850 | 3,900 | -120 | -3% | 14,500 |
| 2021/05/07 | 3,990 | 4,020 | 3,990 | 4,020 | +30 | +0.8% | 1,700 |
| 2021/05/06 | 3,950 | 3,990 | 3,900 | 3,990 | +40 | +1% | 3,200 |
| 2021/04/30 | 3,925 | 3,950 | 3,900 | 3,950 | +70 | +1.8% | 3,400 |
| 2021/04/28 | 3,985 | 3,990 | 3,800 | 3,880 | -60 | -1.5% | 11,400 |
| 2021/04/27 | 3,955 | 3,960 | 3,935 | 3,940 | -20 | -0.5% | 1,400 |
| 2021/04/26 | 3,960 | 3,980 | 3,935 | 3,960 | +10 | +0.3% | 800 |
| 2021/04/23 | 3,990 | 4,010 | 3,920 | 3,950 | -35 | -0.9% | 7,900 |
| 2021/04/22 | 3,990 | 3,990 | 3,950 | 3,985 | +5 | +0.1% | 2,400 |
| 2021/04/21 | 3,990 | 4,000 | 3,965 | 3,980 | +15 | +0.4% | 4,000 |
| 2021/04/20 | 4,000 | 4,000 | 3,965 | 3,965 | -10 | -0.3% | 3,200 |
| 2021/04/19 | 3,960 | 3,975 | 3,960 | 3,975 | -10 | -0.3% | 700 |
| 2021/04/16 | 3,940 | 3,985 | 3,940 | 3,985 | +40 | +1% | 1,100 |
| 2021/04/15 | 3,945 | 3,945 | 3,945 | 3,945 | -30 | -0.8% | 100 |
| 2021/04/14 | 3,945 | 3,995 | 3,920 | 3,975 | +15 | +0.4% | 3,400 |
| 2021/04/13 | 3,960 | 3,960 | 3,960 | 3,960 | -15 | -0.4% | 300 |
| 2021/04/12 | 3,930 | 3,975 | 3,930 | 3,975 | +40 | +1% | 1,600 |
| 2021/04/09 | 3,935 | 3,985 | 3,935 | 3,935 | -15 | -0.4% | 300 |
| 2021/04/08 | 3,955 | 3,955 | 3,930 | 3,950 | -40 | -1% | 500 |
| 2021/04/07 | 3,960 | 3,995 | 3,960 | 3,990 | ±0 | ±0% | 500 |
| 2021/04/06 | 3,990 | 3,990 | 3,990 | 3,990 | +30 | +0.8% | 200 |
| 2021/04/05 | 3,960 | 3,965 | 3,925 | 3,960 | ±0 | ±0% | 900 |
| 2021/04/02 | 4,000 | 4,000 | 3,920 | 3,960 | ±0 | ±0% | 1,500 |
| 2021/04/01 | 4,020 | 4,025 | 3,950 | 3,960 | -40 | -1% | 2,100 |
| 2021/03/31 | 4,045 | 4,045 | 3,920 | 4,000 | -5 | -0.1% | 2,200 |
| 2021/03/30 | 4,010 | 4,010 | 4,005 | 4,005 | -35 | -0.9% | 400 |
| 2021/03/29 | 4,080 | 4,080 | 4,020 | 4,040 | -30 | -0.7% | 1,900 |
| 2021/03/26 | 4,040 | 4,070 | 4,040 | 4,070 | +45 | +1.1% | 1,600 |
| 2021/03/25 | 3,985 | 4,035 | 3,985 | 4,025 | +10 | +0.2% | 3,700 |
| 2021/03/24 | 4,060 | 4,060 | 4,005 | 4,015 | -25 | -0.6% | 2,400 |
851～
900
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
