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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 4,050 | 4,050 | 4,025 | 4,040 | +25 | +0.6% | 1,100 |
| 2021/03/22 | 4,040 | 4,040 | 4,015 | 4,015 | -15 | -0.4% | 500 |
| 2021/03/19 | 4,010 | 4,030 | 4,010 | 4,030 | +5 | +0.1% | 3,100 |
| 2021/03/18 | 4,010 | 4,025 | 4,000 | 4,025 | +5 | +0.1% | 2,500 |
| 2021/03/17 | 4,030 | 4,030 | 4,000 | 4,020 | -10 | -0.2% | 900 |
| 2021/03/16 | 3,990 | 4,030 | 3,990 | 4,030 | +15 | +0.4% | 700 |
| 2021/03/15 | 3,975 | 4,015 | 3,955 | 4,015 | -10 | -0.2% | 1,200 |
| 2021/03/12 | 4,020 | 4,030 | 4,020 | 4,025 | ±0 | ±0% | 600 |
| 2021/03/11 | 4,030 | 4,035 | 4,015 | 4,025 | -10 | -0.2% | 700 |
| 2021/03/10 | 3,995 | 4,035 | 3,955 | 4,035 | +90 | +2.3% | 1,500 |
| 2021/03/09 | 3,950 | 3,975 | 3,930 | 3,945 | -5 | -0.1% | 600 |
| 2021/03/08 | 3,975 | 4,000 | 3,950 | 3,950 | -55 | -1.4% | 1,900 |
| 2021/03/05 | 3,995 | 4,020 | 3,965 | 4,005 | +5 | +0.1% | 3,000 |
| 2021/03/04 | 3,985 | 4,010 | 3,945 | 4,000 | +5 | +0.1% | 2,700 |
| 2021/03/03 | 3,975 | 3,995 | 3,945 | 3,995 | +25 | +0.6% | 3,500 |
| 2021/03/02 | 3,955 | 3,970 | 3,955 | 3,970 | +10 | +0.3% | 1,400 |
| 2021/03/01 | 3,935 | 3,960 | 3,905 | 3,960 | +25 | +0.6% | 2,400 |
| 2021/02/26 | 3,895 | 3,975 | 3,885 | 3,935 | -30 | -0.8% | 3,100 |
| 2021/02/25 | 4,050 | 4,065 | 3,940 | 3,965 | -15 | -0.4% | 4,300 |
| 2021/02/24 | 4,000 | 4,000 | 3,950 | 3,980 | +15 | +0.4% | 1,800 |
| 2021/02/22 | 3,935 | 3,985 | 3,935 | 3,965 | +5 | +0.1% | 3,000 |
| 2021/02/19 | 3,955 | 3,960 | 3,955 | 3,960 | -15 | -0.4% | 300 |
| 2021/02/18 | 3,990 | 4,015 | 3,975 | 3,975 | -20 | -0.5% | 1,800 |
| 2021/02/17 | 3,950 | 3,995 | 3,950 | 3,995 | +45 | +1.1% | 600 |
| 2021/02/16 | 3,940 | 3,970 | 3,940 | 3,950 | ±0 | ±0% | 700 |
| 2021/02/15 | 3,950 | 3,960 | 3,930 | 3,950 | +15 | +0.4% | 4,400 |
| 2021/02/12 | 3,930 | 3,965 | 3,915 | 3,935 | +15 | +0.4% | 6,400 |
| 2021/02/10 | 3,975 | 3,975 | 3,915 | 3,920 | -60 | -1.5% | 1,600 |
| 2021/02/09 | 3,980 | 3,980 | 3,940 | 3,980 | -5 | -0.1% | 2,100 |
| 2021/02/08 | 3,940 | 3,985 | 3,940 | 3,985 | +45 | +1.1% | 1,400 |
| 2021/02/05 | 3,975 | 3,975 | 3,940 | 3,940 | -20 | -0.5% | 500 |
| 2021/02/04 | 3,930 | 3,960 | 3,900 | 3,960 | -5 | -0.1% | 800 |
| 2021/02/03 | 3,980 | 3,980 | 3,920 | 3,965 | -15 | -0.4% | 1,300 |
| 2021/02/02 | 3,980 | 3,990 | 3,970 | 3,980 | -5 | -0.1% | 3,700 |
| 2021/02/01 | 4,000 | 4,020 | 3,975 | 3,985 | +10 | +0.3% | 6,200 |
| 2021/01/29 | 4,020 | 4,020 | 3,975 | 3,975 | -50 | -1.2% | 1,500 |
| 2021/01/28 | 4,075 | 4,075 | 4,025 | 4,025 | -50 | -1.2% | 400 |
| 2021/01/27 | 4,080 | 4,100 | 4,035 | 4,075 | -5 | -0.1% | 1,100 |
| 2021/01/26 | 4,080 | 4,115 | 4,075 | 4,080 | +10 | +0.2% | 1,600 |
| 2021/01/25 | 4,060 | 4,070 | 4,030 | 4,070 | -10 | -0.2% | 4,000 |
| 2021/01/22 | 4,075 | 4,080 | 4,000 | 4,080 | +60 | +1.5% | 2,500 |
| 2021/01/21 | 4,055 | 4,055 | 4,000 | 4,020 | +35 | +0.9% | 2,800 |
| 2021/01/20 | 4,020 | 4,075 | 3,945 | 3,985 | -30 | -0.7% | 2,500 |
| 2021/01/19 | 4,030 | 4,095 | 4,000 | 4,015 | -15 | -0.4% | 6,400 |
| 2021/01/18 | 3,940 | 4,050 | 3,940 | 4,030 | +80 | +2% | 1,900 |
| 2021/01/15 | 3,885 | 3,950 | 3,865 | 3,950 | +20 | +0.5% | 3,800 |
| 2021/01/14 | 3,910 | 3,950 | 3,910 | 3,930 | +15 | +0.4% | 1,300 |
| 2021/01/13 | 3,950 | 3,950 | 3,915 | 3,915 | -35 | -0.9% | 1,100 |
| 2021/01/12 | 3,930 | 3,965 | 3,930 | 3,950 | +20 | +0.5% | 3,200 |
| 2021/01/08 | 3,955 | 3,985 | 3,930 | 3,930 | -25 | -0.6% | 1,900 |
901～
950
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
