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 |
|---|---|---|---|---|---|---|---|
| 2020/03/24 | 3,050 | 3,080 | 2,974 | 3,025 | +28 | +0.9% | 6,400 |
| 2020/03/23 | 2,930 | 3,020 | 2,930 | 2,997 | +67 | +2.3% | 5,100 |
| 2020/03/19 | 2,956 | 2,998 | 2,930 | 2,930 | -26 | -0.9% | 3,000 |
| 2020/03/18 | 2,963 | 3,075 | 2,912 | 2,956 | -49 | -1.6% | 7,500 |
| 2020/03/17 | 2,984 | 3,075 | 2,913 | 3,005 | -35 | -1.2% | 10,900 |
| 2020/03/16 | 3,180 | 3,190 | 3,005 | 3,040 | -210 | -6.5% | 16,700 |
| 2020/03/13 | 3,100 | 3,275 | 3,045 | 3,250 | ±0 | ±0% | 18,700 |
| 2020/03/12 | 3,220 | 3,285 | 3,180 | 3,250 | +35 | +1.1% | 11,400 |
| 2020/03/11 | 3,320 | 3,390 | 3,200 | 3,215 | -175 | -5.2% | 14,000 |
| 2020/03/10 | 3,180 | 3,400 | 3,150 | 3,390 | +100 | +3% | 15,700 |
| 2020/03/09 | 3,405 | 3,455 | 3,285 | 3,290 | -235 | -6.7% | 16,900 |
| 2020/03/06 | 3,550 | 3,580 | 3,465 | 3,525 | -10 | -0.3% | 13,700 |
| 2020/03/05 | 3,590 | 3,590 | 3,485 | 3,535 | +85 | +2.5% | 4,300 |
| 2020/03/04 | 3,400 | 3,560 | 3,360 | 3,450 | +50 | +1.5% | 4,600 |
| 2020/03/03 | 3,540 | 3,625 | 3,400 | 3,400 | -135 | -3.8% | 5,200 |
| 2020/03/02 | 3,260 | 3,535 | 3,255 | 3,535 | +205 | +6.2% | 12,000 |
| 2020/02/28 | 3,350 | 3,450 | 3,300 | 3,330 | -90 | -2.6% | 12,800 |
| 2020/02/27 | 3,540 | 3,560 | 3,400 | 3,420 | -105 | -3% | 21,900 |
| 2020/02/26 | 3,655 | 3,735 | 3,470 | 3,525 | -160 | -4.3% | 21,700 |
| 2020/02/25 | 3,700 | 3,780 | 3,650 | 3,685 | -135 | -3.5% | 12,400 |
| 2020/02/21 | 3,800 | 3,840 | 3,795 | 3,820 | +20 | +0.5% | 2,600 |
| 2020/02/20 | 3,835 | 3,835 | 3,765 | 3,800 | +35 | +0.9% | 1,600 |
| 2020/02/19 | 3,740 | 3,815 | 3,740 | 3,765 | -25 | -0.7% | 4,100 |
| 2020/02/18 | 3,955 | 3,955 | 3,730 | 3,790 | -165 | -4.2% | 9,300 |
| 2020/02/17 | 3,890 | 3,990 | 3,850 | 3,955 | +110 | +2.9% | 5,900 |
| 2020/02/14 | 3,750 | 3,845 | 3,740 | 3,845 | +100 | +2.7% | 5,400 |
| 2020/02/13 | 3,705 | 3,750 | 3,645 | 3,745 | +40 | +1.1% | 4,200 |
| 2020/02/12 | 3,750 | 3,765 | 3,705 | 3,705 | -45 | -1.2% | 4,200 |
| 2020/02/10 | 3,725 | 3,765 | 3,700 | 3,750 | +50 | +1.4% | 4,200 |
| 2020/02/07 | 3,590 | 3,765 | 3,590 | 3,700 | +120 | +3.4% | 7,800 |
| 2020/02/06 | 3,535 | 3,590 | 3,535 | 3,580 | +60 | +1.7% | 3,100 |
| 2020/02/05 | 3,530 | 3,580 | 3,480 | 3,520 | ±0 | ±0% | 7,600 |
| 2020/02/04 | 3,520 | 3,520 | 3,490 | 3,520 | +10 | +0.3% | 7,100 |
| 2020/02/03 | 3,525 | 3,525 | 3,430 | 3,510 | -15 | -0.4% | 15,500 |
| 2020/01/31 | 3,450 | 3,550 | 3,450 | 3,525 | +25 | +0.7% | 10,400 |
| 2020/01/30 | 3,505 | 3,545 | 3,430 | 3,500 | -20 | -0.6% | 13,500 |
| 2020/01/29 | 3,530 | 3,570 | 3,520 | 3,520 | -10 | -0.3% | 6,800 |
| 2020/01/28 | 3,530 | 3,530 | 3,510 | 3,530 | ±0 | ±0% | 1,400 |
| 2020/01/27 | 3,420 | 3,530 | 3,420 | 3,530 | ±0 | ±0% | 5,100 |
| 2020/01/24 | 3,530 | 3,545 | 3,505 | 3,530 | -25 | -0.7% | 5,400 |
| 2020/01/23 | 3,575 | 3,585 | 3,530 | 3,555 | +5 | +0.1% | 5,600 |
| 2020/01/22 | 3,520 | 3,565 | 3,510 | 3,550 | +35 | +1% | 4,700 |
| 2020/01/21 | 3,575 | 3,580 | 3,495 | 3,515 | -45 | -1.3% | 8,900 |
| 2020/01/20 | 3,565 | 3,600 | 3,560 | 3,560 | -5 | -0.1% | 5,200 |
| 2020/01/17 | 3,555 | 3,565 | 3,515 | 3,565 | +10 | +0.3% | 4,000 |
| 2020/01/16 | 3,535 | 3,595 | 3,535 | 3,555 | -25 | -0.7% | 3,800 |
| 2020/01/15 | 3,495 | 3,600 | 3,475 | 3,580 | +115 | +3.3% | 12,800 |
| 2020/01/14 | 3,405 | 3,470 | 3,365 | 3,465 | +115 | +3.4% | 12,800 |
| 2020/01/10 | 3,435 | 3,450 | 3,325 | 3,350 | -15 | -0.4% | 5,200 |
| 2020/01/09 | 3,210 | 3,575 | 3,190 | 3,365 | +170 | +5.3% | 14,700 |
1301～
1350
件表示中 / 3742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 | 468,500円 | +1.0% | +1.0% | 2.82% | 11.57倍 | 1.89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 |
| 明星工 | 150,500円 | -9.5% | -28.8% | 3.99% | 11.55倍 | 1.04倍 |
|
熱絶縁工事に強い建設工事会社。海外ＬＮＧ出荷基地工事に実績。構造物補強など環境関連も |
| 東亜道 | 158,600円 | +0.3% | +26.8% | 5.67% | 17.77倍 | 1.31倍 |
|
独立系道路舗装大手。アスファルト乳剤で最大手。環境事業、道路資材商社事業も手がける |
| テクノ菱和 | 354,000円 | +6.9% | +4.7% | 2.94% | 10.14倍 | 1.40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 |
| 大豊建 | 80,800円 | -2.4% | +23.0% | 3.96% | 17.81倍 | 1.00倍 |
|
泥土加圧シールド、無人ケーソンの両工法で大型土木工事に強み。麻生グループの傘下入り |
市場注目の銘柄
チャート関連のコラム
