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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,555 | 3,555 | 3,505 | 3,515 | -25 | -0.7% | 3,400 |
| 2020/10/22 | 3,570 | 3,570 | 3,525 | 3,540 | ±0 | ±0% | 1,800 |
| 2020/10/21 | 3,555 | 3,555 | 3,520 | 3,540 | -10 | -0.3% | 1,100 |
| 2020/10/20 | 3,555 | 3,580 | 3,550 | 3,550 | -5 | -0.1% | 2,900 |
| 2020/10/19 | 3,485 | 3,560 | 3,455 | 3,555 | ±0 | ±0% | 3,700 |
| 2020/10/16 | 3,580 | 3,580 | 3,555 | 3,555 | -30 | -0.8% | 1,100 |
| 2020/10/15 | 3,570 | 3,585 | 3,550 | 3,585 | -15 | -0.4% | 1,200 |
| 2020/10/14 | 3,550 | 3,600 | 3,550 | 3,600 | +15 | +0.4% | 1,000 |
| 2020/10/13 | 3,570 | 3,605 | 3,570 | 3,585 | - | - | 1,000 |
| 2020/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/09 | 3,605 | 3,640 | 3,605 | 3,640 | - | - | 400 |
| 2020/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/06 | 3,665 | 3,670 | 3,655 | 3,655 | -10 | -0.3% | 1,200 |
| 2020/10/05 | 3,575 | 3,665 | 3,555 | 3,665 | +90 | +2.5% | 4,600 |
| 2020/10/02 | 3,620 | 3,625 | 3,575 | 3,575 | - | - | 2,800 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,630 | 3,635 | 3,550 | 3,625 | -5 | -0.1% | 1,700 |
| 2020/09/29 | 3,640 | 3,640 | 3,600 | 3,630 | +40 | +1.1% | 800 |
| 2020/09/28 | 3,575 | 3,610 | 3,575 | 3,590 | -10 | -0.3% | 800 |
| 2020/09/25 | 3,600 | 3,600 | 3,580 | 3,600 | -30 | -0.8% | 8,400 |
| 2020/09/24 | 3,660 | 3,660 | 3,620 | 3,630 | -20 | -0.5% | 1,600 |
| 2020/09/23 | 3,695 | 3,695 | 3,625 | 3,650 | +25 | +0.7% | 900 |
| 2020/09/18 | 3,640 | 3,645 | 3,545 | 3,625 | ±0 | ±0% | 1,700 |
| 2020/09/17 | 3,690 | 3,690 | 3,625 | 3,625 | -25 | -0.7% | 500 |
| 2020/09/16 | 3,700 | 3,700 | 3,650 | 3,650 | -10 | -0.3% | 2,500 |
| 2020/09/15 | 3,700 | 3,700 | 3,640 | 3,660 | -10 | -0.3% | 900 |
| 2020/09/14 | 3,610 | 3,670 | 3,610 | 3,670 | +65 | +1.8% | 800 |
| 2020/09/11 | 3,555 | 3,625 | 3,555 | 3,605 | +50 | +1.4% | 1,200 |
| 2020/09/10 | 3,575 | 3,620 | 3,555 | 3,555 | -25 | -0.7% | 800 |
| 2020/09/09 | 3,535 | 3,600 | 3,500 | 3,580 | -5 | -0.1% | 4,400 |
| 2020/09/08 | 3,625 | 3,660 | 3,565 | 3,585 | -40 | -1.1% | 4,300 |
| 2020/09/07 | 3,650 | 3,650 | 3,625 | 3,625 | +15 | +0.4% | 400 |
| 2020/09/04 | 3,560 | 3,610 | 3,550 | 3,610 | ±0 | ±0% | 2,800 |
| 2020/09/03 | 3,635 | 3,680 | 3,595 | 3,610 | +10 | +0.3% | 2,300 |
| 2020/09/02 | 3,620 | 3,625 | 3,580 | 3,600 | +10 | +0.3% | 3,000 |
| 2020/09/01 | 3,585 | 3,630 | 3,585 | 3,590 | +40 | +1.1% | 2,700 |
| 2020/08/31 | 3,650 | 3,650 | 3,550 | 3,550 | +40 | +1.1% | 2,900 |
| 2020/08/28 | 3,660 | 3,660 | 3,510 | 3,510 | -175 | -4.7% | 1,500 |
| 2020/08/27 | 3,740 | 3,765 | 3,680 | 3,685 | -85 | -2.3% | 2,000 |
| 2020/08/26 | 3,790 | 3,790 | 3,760 | 3,770 | -25 | -0.7% | 800 |
| 2020/08/25 | 3,700 | 3,795 | 3,700 | 3,795 | +120 | +3.3% | 5,000 |
| 2020/08/24 | 3,630 | 3,675 | 3,630 | 3,675 | +60 | +1.7% | 2,800 |
| 2020/08/21 | 3,590 | 3,615 | 3,575 | 3,615 | +35 | +1% | 1,400 |
| 2020/08/20 | 3,555 | 3,585 | 3,555 | 3,580 | +5 | +0.1% | 3,000 |
| 2020/08/19 | 3,530 | 3,590 | 3,530 | 3,575 | +55 | +1.6% | 2,100 |
| 2020/08/18 | 3,695 | 3,720 | 3,490 | 3,520 | -170 | -4.6% | 8,200 |
| 2020/08/17 | 3,800 | 3,850 | 3,690 | 3,690 | ±0 | ±0% | 13,400 |
| 2020/08/14 | 3,700 | 3,720 | 3,625 | 3,690 | -35 | -0.9% | 2,400 |
| 2020/08/13 | 3,760 | 3,785 | 3,720 | 3,725 | +40 | +1.1% | 2,200 |
1001～
1050
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
