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 |
|---|---|---|---|---|---|---|---|
| 2020/02/28 | 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 |
| 2020/01/08 | 3,200 | 3,200 | 3,180 | 3,195 | -5 | -0.2% | 3,200 |
| 2020/01/07 | 3,195 | 3,200 | 3,175 | 3,200 | +30 | +0.9% | 6,600 |
| 2020/01/06 | 3,175 | 3,225 | 3,160 | 3,170 | -30 | -0.9% | 2,900 |
| 2019/12/30 | 3,165 | 3,220 | 3,165 | 3,200 | +5 | +0.2% | 2,100 |
| 2019/12/27 | 3,185 | 3,220 | 3,180 | 3,195 | +10 | +0.3% | 1,700 |
| 2019/12/26 | 3,230 | 3,270 | 3,185 | 3,185 | -20 | -0.6% | 4,300 |
| 2019/12/25 | 3,350 | 3,350 | 3,115 | 3,205 | -75 | -2.3% | 19,200 |
| 2019/12/24 | 3,210 | 3,345 | 3,210 | 3,280 | +80 | +2.5% | 12,200 |
| 2019/12/23 | 3,140 | 3,200 | 3,135 | 3,200 | +75 | +2.4% | 12,000 |
| 2019/12/20 | 3,115 | 3,125 | 3,080 | 3,125 | +30 | +1% | 3,000 |
| 2019/12/19 | 3,100 | 3,125 | 3,080 | 3,095 | -20 | -0.6% | 3,200 |
| 2019/12/18 | 3,150 | 3,150 | 3,065 | 3,115 | -30 | -1% | 5,400 |
| 2019/12/17 | 3,160 | 3,160 | 3,120 | 3,145 | -5 | -0.2% | 3,400 |
| 2019/12/16 | 3,055 | 3,150 | 3,035 | 3,150 | +90 | +2.9% | 13,100 |
| 2019/12/13 | 3,030 | 3,060 | 3,030 | 3,060 | +35 | +1.2% | 4,700 |
| 2019/12/12 | 3,035 | 3,040 | 3,020 | 3,025 | +5 | +0.2% | 2,300 |
1351～
1400
件表示中 / 3776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 | 509,000円 | +1.0% | +1.0% | 2.59% | 12.57倍 | 2.05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 |
| 朝日工 | 310,000円 | +8.8% | +0.9% | 3.23% | 12.48倍 | 1.90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 |
| 東亜道 | 165,800円 | +0.3% | +26.8% | 5.43% | 18.60倍 | 1.38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 |
| 大豊建 | 84,800円 | -2.4% | +23.0% | 3.77% | 18.69倍 | 1.05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 |
| ウエストＨＤ | 166,300円 | -10.7% | -24.7% | 3.91% | 13.19倍 | 2.11倍 |
|
太陽光発電所の開発、建設、保守を展開、陸上風力も。蓄電所を柱に育成、タイで自家発電所も |
市場注目の銘柄
チャート関連のコラム
