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 |
|---|---|---|---|---|---|---|---|
| 2022/01/24 | 4,095 | 4,095 | 4,035 | 4,035 | -20 | -0.5% | 2,400 |
| 2022/01/21 | 4,015 | 4,115 | 4,005 | 4,055 | +75 | +1.9% | 5,300 |
| 2022/01/20 | 4,030 | 4,050 | 3,980 | 3,980 | +20 | +0.5% | 1,100 |
| 2022/01/19 | 4,040 | 4,080 | 3,940 | 3,960 | -80 | -2% | 3,900 |
| 2022/01/18 | 4,060 | 4,105 | 4,040 | 4,040 | -30 | -0.7% | 1,900 |
| 2022/01/17 | 4,110 | 4,125 | 4,055 | 4,070 | -80 | -1.9% | 800 |
| 2022/01/14 | 4,110 | 4,150 | 4,110 | 4,150 | -15 | -0.4% | 600 |
| 2022/01/13 | 4,165 | 4,165 | 4,165 | 4,165 | -10 | -0.2% | 400 |
| 2022/01/12 | 4,175 | 4,175 | 4,150 | 4,175 | ±0 | ±0% | 4,100 |
| 2022/01/11 | 4,160 | 4,190 | 4,140 | 4,175 | -10 | -0.2% | 7,200 |
| 2022/01/07 | 4,140 | 4,185 | 4,140 | 4,185 | +65 | +1.6% | 1,200 |
| 2022/01/06 | 4,075 | 4,125 | 4,075 | 4,120 | ±0 | ±0% | 4,400 |
| 2022/01/05 | 4,165 | 4,165 | 4,085 | 4,120 | -5 | -0.1% | 3,200 |
| 2022/01/04 | 4,165 | 4,165 | 4,090 | 4,125 | +15 | +0.4% | 8,400 |
| 2021/12/30 | 4,170 | 4,180 | 4,065 | 4,110 | -60 | -1.4% | 1,200 |
| 2021/12/29 | 4,150 | 4,175 | 4,115 | 4,170 | -5 | -0.1% | 8,200 |
| 2021/12/28 | 4,100 | 4,175 | 4,100 | 4,175 | +65 | +1.6% | 4,200 |
| 2021/12/27 | 4,120 | 4,140 | 4,020 | 4,110 | -10 | -0.2% | 4,200 |
| 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 |
851～
900
件表示中 / 3741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 | 465,000円 | +1.0% | +1.0% | 2.84% | 11.48倍 | 1.87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 |
| 東亜道 | 158,800円 | +0.3% | +26.8% | 5.67% | 17.79倍 | 1.32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 | 173,800円 | +12.0% | +19.7% | 3.74% | 8.61倍 | 2.21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 |
| テクノ菱和 | 356,000円 | +6.9% | +4.7% | 2.92% | 10.19倍 | 1.41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 |
| 大豊建 | 81,700円 | -2.4% | +23.0% | 3.92% | 18.01倍 | 1.01倍 |
|
泥土加圧シールド、無人ケーソンの両工法で大型土木工事に強み。麻生グループの傘下入り |
市場注目の銘柄
チャート関連のコラム
