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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 3,375 | 3,430 | 3,365 | 3,380 | +45 | +1.3% | 15,100 |
| 2025/01/20 | 3,420 | 3,420 | 3,320 | 3,335 | -70 | -2.1% | 14,500 |
| 2025/01/17 | 3,385 | 3,425 | 3,365 | 3,405 | -20 | -0.6% | 9,500 |
| 2025/01/16 | 3,440 | 3,460 | 3,360 | 3,425 | -35 | -1% | 13,000 |
| 2025/01/15 | 3,450 | 3,520 | 3,435 | 3,460 | +5 | +0.1% | 17,800 |
| 2025/01/14 | 3,590 | 3,590 | 3,455 | 3,455 | -185 | -5.1% | 21,400 |
| 2025/01/10 | 3,515 | 3,655 | 3,465 | 3,640 | +130 | +3.7% | 13,400 |
| 2025/01/09 | 3,700 | 3,700 | 3,500 | 3,510 | -190 | -5.1% | 20,300 |
| 2025/01/08 | 3,640 | 3,800 | 3,635 | 3,700 | +90 | +2.5% | 34,300 |
| 2025/01/07 | 3,510 | 3,620 | 3,495 | 3,610 | +155 | +4.5% | 22,700 |
| 2025/01/06 | 3,470 | 3,515 | 3,415 | 3,455 | +55 | +1.6% | 21,700 |
| 2024/12/30 | 3,440 | 3,440 | 3,370 | 3,400 | +20 | +0.6% | 6,100 |
| 2024/12/27 | 3,370 | 3,485 | 3,340 | 3,380 | -3,390 | -50.1% | 7,500 |
| 2024/12/26 | 6,700 | 6,800 | 6,700 | 6,770 | +40 | +0.6% | 3,000 |
| 2024/12/25 | 6,850 | 6,850 | 6,660 | 6,730 | -100 | -1.5% | 12,600 |
| 2024/12/24 | 7,000 | 7,000 | 6,750 | 6,830 | -40 | -0.6% | 17,900 |
| 2024/12/23 | 6,670 | 6,870 | 6,640 | 6,870 | +250 | +3.8% | 14,600 |
| 2024/12/20 | 6,590 | 6,660 | 6,560 | 6,620 | +100 | +1.5% | 7,000 |
| 2024/12/19 | 6,480 | 6,560 | 6,480 | 6,520 | -30 | -0.5% | 4,000 |
| 2024/12/18 | 6,550 | 6,600 | 6,510 | 6,550 | +50 | +0.8% | 2,500 |
| 2024/12/17 | 6,600 | 6,640 | 6,500 | 6,500 | -20 | -0.3% | 5,900 |
| 2024/12/16 | 6,520 | 6,640 | 6,510 | 6,520 | +30 | +0.5% | 5,500 |
| 2024/12/13 | 6,460 | 6,520 | 6,410 | 6,490 | +30 | +0.5% | 3,700 |
| 2024/12/12 | 6,590 | 6,640 | 6,460 | 6,460 | -100 | -1.5% | 2,000 |
| 2024/12/11 | 6,550 | 6,590 | 6,500 | 6,560 | +10 | +0.2% | 2,800 |
| 2024/12/10 | 6,750 | 6,750 | 6,550 | 6,550 | -50 | -0.8% | 10,700 |
| 2024/12/09 | 6,480 | 6,600 | 6,480 | 6,600 | +130 | +2% | 6,500 |
| 2024/12/06 | 6,480 | 6,480 | 6,440 | 6,470 | +10 | +0.2% | 1,000 |
| 2024/12/05 | 6,370 | 6,500 | 6,370 | 6,460 | +90 | +1.4% | 10,500 |
| 2024/12/04 | 6,480 | 6,580 | 6,370 | 6,370 | -160 | -2.5% | 9,400 |
| 2024/12/03 | 6,480 | 6,610 | 6,430 | 6,530 | +50 | +0.8% | 8,300 |
| 2024/12/02 | 6,610 | 6,610 | 6,480 | 6,480 | -180 | -2.7% | 6,100 |
| 2024/11/29 | 6,710 | 6,760 | 6,630 | 6,660 | -60 | -0.9% | 11,300 |
| 2024/11/28 | 6,660 | 6,720 | 6,620 | 6,720 | +110 | +1.7% | 9,700 |
| 2024/11/27 | 6,680 | 6,700 | 6,610 | 6,610 | -70 | -1% | 5,100 |
| 2024/11/26 | 6,720 | 6,760 | 6,610 | 6,680 | -60 | -0.9% | 7,400 |
| 2024/11/25 | 6,550 | 6,770 | 6,440 | 6,740 | +190 | +2.9% | 18,400 |
| 2024/11/22 | 6,640 | 6,680 | 6,530 | 6,550 | -10 | -0.2% | 9,100 |
| 2024/11/21 | 6,400 | 6,640 | 6,390 | 6,560 | +210 | +3.3% | 9,800 |
| 2024/11/20 | 6,250 | 6,360 | 6,220 | 6,350 | +150 | +2.4% | 8,800 |
| 2024/11/19 | 6,230 | 6,390 | 6,190 | 6,200 | +40 | +0.6% | 10,300 |
| 2024/11/18 | 6,160 | 6,300 | 6,150 | 6,160 | ±0 | ±0% | 7,700 |
| 2024/11/15 | 6,100 | 6,160 | 6,100 | 6,160 | +50 | +0.8% | 2,200 |
| 2024/11/14 | 6,130 | 6,210 | 6,110 | 6,110 | -70 | -1.1% | 4,100 |
| 2024/11/13 | 6,220 | 6,310 | 6,180 | 6,180 | -60 | -1% | 6,000 |
| 2024/11/12 | 6,330 | 6,370 | 6,200 | 6,240 | -20 | -0.3% | 7,000 |
| 2024/11/11 | 6,230 | 6,270 | 6,200 | 6,260 | +70 | +1.1% | 6,100 |
| 2024/11/08 | 6,160 | 6,190 | 6,100 | 6,190 | +50 | +0.8% | 10,000 |
| 2024/11/07 | 6,400 | 6,400 | 6,110 | 6,140 | -30 | -0.5% | 14,900 |
| 2024/11/06 | 6,350 | 6,520 | 6,110 | 6,170 | +420 | +7.3% | 57,900 |
51～
100
件表示中 / 3673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 | 337,000円 | +11.8% | +44.7% | 3.50% | 8.71倍 | 1.52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 |
| 矢作建 | 125,200円 | +16.8% | -14.5% | 6.39% | 9.98倍 | 0.82倍 |
|
名古屋地区の大手、名鉄と密接。民間建築中心に展開。分譲マンションなど不動産兼業にも強み |
| 浅沼組 | 69,000円 | +0.6% | +35.2% | 5.36% | 13.84倍 | 1.26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 |
| 世紀東 | 142,700円 | +10.1% | +33.6% | 6.31% | 14.12倍 | 1.31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 |
| 第一建設 | 244,300円 | +3.7% | +61.1% | 3.27% | 10.19倍 | 0.67倍 |
|
ＪＲ東日本系。線路工事など同社依存度約７割。非鉄道も強化。関東、信越、東北地盤。好財務 |
市場注目の銘柄
チャート関連のコラム
