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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 3,690 | 3,800 | 3,685 | 3,685 | ±0 | ±0% | 2,600 |
| 2020/08/11 | 3,740 | 3,765 | 3,600 | 3,685 | -55 | -1.5% | 3,100 |
| 2020/08/07 | 3,795 | 3,795 | 3,740 | 3,740 | -35 | -0.9% | 1,800 |
| 2020/08/06 | 3,800 | 3,800 | 3,735 | 3,775 | -20 | -0.5% | 1,900 |
| 2020/08/05 | 3,700 | 4,085 | 3,685 | 3,795 | +165 | +4.5% | 24,200 |
| 2020/08/04 | 3,700 | 3,700 | 3,600 | 3,630 | -50 | -1.4% | 3,000 |
| 2020/08/03 | 3,575 | 3,885 | 3,505 | 3,680 | +175 | +5% | 19,500 |
| 2020/07/31 | 3,510 | 3,530 | 3,470 | 3,505 | +95 | +2.8% | 8,400 |
| 2020/07/30 | 3,530 | 3,530 | 3,410 | 3,410 | +90 | +2.7% | 3,600 |
| 2020/07/29 | 3,330 | 3,335 | 3,305 | 3,320 | -10 | -0.3% | 4,500 |
| 2020/07/28 | 3,330 | 3,330 | 3,330 | 3,330 | ±0 | ±0% | 4,400 |
| 2020/07/27 | 3,305 | 3,330 | 3,300 | 3,330 | -5 | -0.1% | 1,500 |
| 2020/07/22 | 3,500 | 3,515 | 3,320 | 3,335 | -35 | -1% | 26,900 |
| 2020/07/21 | 3,400 | 3,400 | 3,345 | 3,370 | +10 | +0.3% | 8,800 |
| 2020/07/20 | 3,370 | 3,370 | 3,325 | 3,360 | +60 | +1.8% | 4,600 |
| 2020/07/17 | 3,345 | 3,345 | 3,255 | 3,300 | +50 | +1.5% | 4,100 |
| 2020/07/16 | 3,295 | 3,295 | 3,235 | 3,250 | +35 | +1.1% | 3,200 |
| 2020/07/15 | 3,140 | 3,215 | 3,140 | 3,215 | +95 | +3% | 2,700 |
| 2020/07/14 | 3,115 | 3,120 | 3,115 | 3,120 | +5 | +0.2% | 500 |
| 2020/07/13 | 3,140 | 3,140 | 3,110 | 3,115 | +25 | +0.8% | 700 |
| 2020/07/10 | 3,130 | 3,150 | 3,090 | 3,090 | -40 | -1.3% | 600 |
| 2020/07/09 | 3,135 | 3,185 | 3,115 | 3,130 | -5 | -0.2% | 1,100 |
| 2020/07/08 | 3,135 | 3,135 | 3,105 | 3,135 | ±0 | ±0% | 500 |
| 2020/07/07 | 3,080 | 3,135 | 3,080 | 3,135 | +55 | +1.8% | 800 |
| 2020/07/06 | 3,010 | 3,100 | 3,000 | 3,080 | +15 | +0.5% | 6,400 |
| 2020/07/03 | 3,105 | 3,105 | 3,065 | 3,065 | -40 | -1.3% | 1,300 |
| 2020/07/02 | 3,175 | 3,175 | 3,100 | 3,105 | -60 | -1.9% | 3,300 |
| 2020/07/01 | 3,160 | 3,210 | 3,150 | 3,165 | -15 | -0.5% | 3,100 |
| 2020/06/30 | 3,170 | 3,195 | 3,170 | 3,180 | +50 | +1.6% | 600 |
| 2020/06/29 | 3,235 | 3,235 | 3,130 | 3,130 | -170 | -5.2% | 2,900 |
| 2020/06/26 | 3,340 | 3,340 | 3,275 | 3,300 | -40 | -1.2% | 1,900 |
| 2020/06/25 | 3,410 | 3,410 | 3,280 | 3,340 | -65 | -1.9% | 3,700 |
| 2020/06/24 | 3,400 | 3,410 | 3,380 | 3,405 | +35 | +1% | 2,300 |
| 2020/06/23 | 3,320 | 3,370 | 3,270 | 3,370 | +40 | +1.2% | 8,000 |
| 2020/06/22 | 3,175 | 3,330 | 3,175 | 3,330 | +130 | +4.1% | 5,200 |
| 2020/06/19 | 3,190 | 3,200 | 3,185 | 3,200 | +35 | +1.1% | 6,000 |
| 2020/06/18 | 3,170 | 3,170 | 3,135 | 3,165 | +35 | +1.1% | 2,700 |
| 2020/06/17 | 3,155 | 3,170 | 3,130 | 3,130 | -20 | -0.6% | 2,400 |
| 2020/06/16 | 3,135 | 3,150 | 3,115 | 3,150 | +85 | +2.8% | 2,100 |
| 2020/06/15 | 3,210 | 3,215 | 3,035 | 3,065 | -130 | -4.1% | 6,900 |
| 2020/06/12 | 3,170 | 3,195 | 3,160 | 3,195 | -35 | -1.1% | 2,100 |
| 2020/06/11 | 3,240 | 3,255 | 3,215 | 3,230 | +15 | +0.5% | 2,600 |
| 2020/06/10 | 3,160 | 3,240 | 3,160 | 3,215 | +50 | +1.6% | 4,100 |
| 2020/06/09 | 3,165 | 3,170 | 3,155 | 3,165 | +5 | +0.2% | 5,200 |
| 2020/06/08 | 3,160 | 3,195 | 3,140 | 3,160 | +10 | +0.3% | 8,800 |
| 2020/06/05 | 3,160 | 3,175 | 3,150 | 3,150 | -20 | -0.6% | 2,000 |
| 2020/06/04 | 3,150 | 3,185 | 3,150 | 3,170 | +45 | +1.4% | 3,400 |
| 2020/06/03 | 3,195 | 3,215 | 3,125 | 3,125 | -70 | -2.2% | 2,900 |
| 2020/06/02 | 3,170 | 3,235 | 3,165 | 3,195 | +25 | +0.8% | 5,300 |
| 2020/06/01 | 3,165 | 3,220 | 3,145 | 3,170 | -25 | -0.8% | 6,100 |
1051～
1100
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
