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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 5,480 | 5,490 | 5,420 | 5,490 | -70 | -1.3% | 1,300 |
| 2024/09/06 | 5,510 | 5,560 | 5,440 | 5,560 | -60 | -1.1% | 2,600 |
| 2024/09/05 | 5,430 | 5,690 | 5,430 | 5,620 | +200 | +3.7% | 7,500 |
| 2024/09/04 | 5,430 | 5,530 | 5,370 | 5,420 | -110 | -2% | 3,500 |
| 2024/09/03 | 5,640 | 5,650 | 5,430 | 5,530 | -110 | -2% | 5,500 |
| 2024/09/02 | 5,720 | 5,720 | 5,460 | 5,640 | - | - | 2,600 |
| 2024/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/29 | 5,720 | 5,720 | 5,690 | 5,720 | ±0 | ±0% | 700 |
| 2024/08/28 | 5,720 | 5,920 | 5,720 | 5,720 | ±0 | ±0% | 1,100 |
| 2024/08/27 | 5,720 | 5,780 | 5,690 | 5,720 | ±0 | ±0% | 1,600 |
| 2024/08/26 | 5,840 | 5,860 | 5,720 | 5,720 | -120 | -2.1% | 11,100 |
| 2024/08/23 | 5,890 | 5,900 | 5,810 | 5,840 | -70 | -1.2% | 3,700 |
| 2024/08/22 | 5,870 | 5,920 | 5,810 | 5,910 | +30 | +0.5% | 6,200 |
| 2024/08/21 | 5,800 | 5,880 | 5,760 | 5,880 | +90 | +1.6% | 2,300 |
| 2024/08/20 | 5,800 | 5,820 | 5,750 | 5,790 | +30 | +0.5% | 1,600 |
| 2024/08/19 | 5,800 | 5,800 | 5,710 | 5,760 | +10 | +0.2% | 2,200 |
| 2024/08/16 | 5,700 | 5,880 | 5,650 | 5,750 | +120 | +2.1% | 5,100 |
| 2024/08/15 | 5,720 | 5,760 | 5,550 | 5,630 | -190 | -3.3% | 14,400 |
| 2024/08/14 | 5,830 | 5,880 | 5,780 | 5,820 | -20 | -0.3% | 7,000 |
| 2024/08/13 | 5,670 | 5,840 | 5,660 | 5,840 | +240 | +4.3% | 4,200 |
| 2024/08/09 | 5,600 | 5,760 | 5,530 | 5,600 | +100 | +1.8% | 4,600 |
| 2024/08/08 | 5,650 | 5,650 | 5,430 | 5,500 | -150 | -2.7% | 6,200 |
| 2024/08/07 | 5,280 | 5,730 | 5,280 | 5,650 | +310 | +5.8% | 8,000 |
| 2024/08/06 | 5,110 | 5,540 | 5,110 | 5,340 | +130 | +2.5% | 3,700 |
| 2024/08/05 | 5,400 | 5,630 | 5,200 | 5,210 | -490 | -8.6% | 14,300 |
| 2024/08/02 | 5,790 | 5,850 | 5,600 | 5,700 | -270 | -4.5% | 11,100 |
| 2024/08/01 | 5,830 | 6,000 | 5,740 | 5,970 | +70 | +1.2% | 11,100 |
| 2024/07/31 | 5,750 | 5,950 | 5,750 | 5,900 | +130 | +2.3% | 5,100 |
| 2024/07/30 | 5,720 | 5,850 | 5,720 | 5,770 | +50 | +0.9% | 6,400 |
| 2024/07/29 | 5,660 | 5,760 | 5,640 | 5,720 | +120 | +2.1% | 6,200 |
| 2024/07/26 | 5,710 | 5,760 | 5,570 | 5,600 | +40 | +0.7% | 18,700 |
| 2024/07/25 | 5,450 | 5,590 | 5,430 | 5,560 | -110 | -1.9% | 43,100 |
| 2024/07/24 | 5,670 | 5,700 | 5,650 | 5,670 | +40 | +0.7% | 12,100 |
| 2024/07/23 | 5,670 | 5,730 | 5,610 | 5,630 | +40 | +0.7% | 11,700 |
| 2024/07/22 | 5,600 | 5,650 | 5,570 | 5,590 | +20 | +0.4% | 9,800 |
| 2024/07/19 | 5,590 | 5,600 | 5,520 | 5,570 | +20 | +0.4% | 5,600 |
| 2024/07/18 | 5,540 | 5,600 | 5,520 | 5,550 | +10 | +0.2% | 3,300 |
| 2024/07/17 | 5,480 | 5,610 | 5,480 | 5,540 | +60 | +1.1% | 8,700 |
| 2024/07/16 | 5,400 | 5,490 | 5,350 | 5,480 | +80 | +1.5% | 7,700 |
| 2024/07/12 | 5,330 | 5,400 | 5,330 | 5,400 | +90 | +1.7% | 3,000 |
| 2024/07/11 | 5,250 | 5,370 | 5,250 | 5,310 | +80 | +1.5% | 2,000 |
| 2024/07/10 | 5,180 | 5,230 | 5,160 | 5,230 | +70 | +1.4% | 2,000 |
| 2024/07/09 | 5,100 | 5,240 | 5,100 | 5,160 | +60 | +1.2% | 17,600 |
| 2024/07/08 | 5,150 | 5,150 | 5,060 | 5,100 | -40 | -0.8% | 7,500 |
| 2024/07/05 | 5,140 | 5,160 | 5,110 | 5,140 | ±0 | ±0% | 3,900 |
| 2024/07/04 | 5,190 | 5,190 | 5,140 | 5,140 | ±0 | ±0% | 2,400 |
| 2024/07/03 | 5,200 | 5,200 | 5,140 | 5,140 | -80 | -1.5% | 5,900 |
| 2024/07/02 | 5,240 | 5,240 | 5,190 | 5,220 | -20 | -0.4% | 3,300 |
| 2024/07/01 | 5,230 | 5,250 | 5,210 | 5,240 | +10 | +0.2% | 1,900 |
| 2024/06/28 | 5,270 | 5,270 | 5,200 | 5,230 | -40 | -0.8% | 6,300 |
51～
100
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
