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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 5,230 | 5,270 | 5,220 | 5,270 | +20 | +0.4% | 5,800 |
| 2024/06/26 | 5,290 | 5,290 | 5,210 | 5,250 | ±0 | ±0% | 5,700 |
| 2024/06/25 | 5,240 | 5,290 | 5,240 | 5,250 | ±0 | ±0% | 9,000 |
| 2024/06/24 | 5,280 | 5,300 | 5,190 | 5,250 | -40 | -0.8% | 9,700 |
| 2024/06/21 | 5,270 | 5,300 | 5,250 | 5,290 | -70 | -1.3% | 8,300 |
| 2024/06/20 | 5,250 | 5,380 | 5,250 | 5,360 | +20 | +0.4% | 12,200 |
| 2024/06/19 | 5,310 | 5,360 | 5,290 | 5,340 | ±0 | ±0% | 9,300 |
| 2024/06/18 | 5,440 | 5,440 | 5,220 | 5,340 | ±0 | ±0% | 11,400 |
| 2024/06/17 | 5,370 | 5,380 | 5,340 | 5,340 | -40 | -0.7% | 13,100 |
| 2024/06/14 | 5,450 | 5,450 | 5,380 | 5,380 | -60 | -1.1% | 3,800 |
| 2024/06/13 | 5,460 | 5,490 | 5,420 | 5,440 | -10 | -0.2% | 2,200 |
| 2024/06/12 | 5,430 | 5,470 | 5,410 | 5,450 | +40 | +0.7% | 4,200 |
| 2024/06/11 | 5,410 | 5,460 | 5,370 | 5,410 | ±0 | ±0% | 1,900 |
| 2024/06/10 | 5,440 | 5,440 | 5,380 | 5,410 | +10 | +0.2% | 3,300 |
| 2024/06/07 | 5,370 | 5,410 | 5,340 | 5,400 | +30 | +0.6% | 3,700 |
| 2024/06/06 | 5,400 | 5,450 | 5,300 | 5,370 | ±0 | ±0% | 11,200 |
| 2024/06/05 | 5,500 | 5,500 | 5,370 | 5,370 | -130 | -2.4% | 5,500 |
| 2024/06/04 | 5,560 | 5,560 | 5,460 | 5,500 | -80 | -1.4% | 1,900 |
| 2024/06/03 | 5,510 | 5,590 | 5,510 | 5,580 | +70 | +1.3% | 1,100 |
| 2024/05/31 | 5,570 | 5,570 | 5,500 | 5,510 | +10 | +0.2% | 2,600 |
| 2024/05/30 | 5,420 | 5,500 | 5,370 | 5,500 | +80 | +1.5% | 4,600 |
| 2024/05/29 | 5,620 | 5,620 | 5,420 | 5,420 | -210 | -3.7% | 6,000 |
| 2024/05/28 | 5,630 | 5,630 | 5,580 | 5,630 | +10 | +0.2% | 2,900 |
| 2024/05/27 | 5,600 | 5,630 | 5,540 | 5,620 | +100 | +1.8% | 1,900 |
| 2024/05/24 | 5,530 | 5,550 | 5,510 | 5,520 | -20 | -0.4% | 4,600 |
| 2024/05/23 | 5,620 | 5,620 | 5,510 | 5,540 | -50 | -0.9% | 4,100 |
| 2024/05/22 | 5,500 | 5,590 | 5,440 | 5,590 | +170 | +3.1% | 3,500 |
| 2024/05/21 | 5,500 | 5,500 | 5,420 | 5,420 | -50 | -0.9% | 4,800 |
| 2024/05/20 | 5,380 | 5,500 | 5,380 | 5,470 | +90 | +1.7% | 3,200 |
| 2024/05/17 | 5,360 | 5,480 | 5,250 | 5,380 | +20 | +0.4% | 14,900 |
| 2024/05/16 | 5,390 | 5,400 | 5,310 | 5,360 | +20 | +0.4% | 6,400 |
| 2024/05/15 | 5,510 | 5,510 | 5,320 | 5,340 | -170 | -3.1% | 9,500 |
| 2024/05/14 | 5,580 | 5,680 | 5,510 | 5,510 | -170 | -3% | 14,400 |
| 2024/05/13 | 5,740 | 5,740 | 5,650 | 5,680 | -60 | -1% | 6,000 |
| 2024/05/10 | 5,680 | 5,750 | 5,620 | 5,740 | +90 | +1.6% | 9,400 |
| 2024/05/09 | 5,700 | 5,710 | 5,620 | 5,650 | ±0 | ±0% | 7,000 |
| 2024/05/08 | 5,750 | 5,810 | 5,520 | 5,650 | -400 | -6.6% | 55,500 |
| 2024/05/07 | 5,980 | 6,080 | 5,950 | 6,050 | +90 | +1.5% | 9,700 |
| 2024/05/02 | 6,050 | 6,070 | 5,920 | 5,960 | -50 | -0.8% | 3,300 |
| 2024/05/01 | 5,870 | 6,100 | 5,820 | 6,010 | +150 | +2.6% | 8,500 |
| 2024/04/30 | 5,860 | 5,920 | 5,810 | 5,860 | ±0 | ±0% | 4,400 |
| 2024/04/26 | 5,840 | 5,900 | 5,790 | 5,860 | ±0 | ±0% | 2,300 |
| 2024/04/25 | 5,800 | 5,910 | 5,760 | 5,860 | +20 | +0.3% | 6,200 |
| 2024/04/24 | 5,900 | 5,920 | 5,720 | 5,840 | +40 | +0.7% | 7,100 |
| 2024/04/23 | 5,880 | 5,880 | 5,800 | 5,800 | ±0 | ±0% | 4,000 |
| 2024/04/22 | 5,860 | 5,860 | 5,680 | 5,800 | -10 | -0.2% | 3,200 |
| 2024/04/19 | 5,830 | 5,870 | 5,590 | 5,810 | -20 | -0.3% | 11,600 |
| 2024/04/18 | 5,830 | 5,930 | 5,800 | 5,830 | -50 | -0.9% | 5,100 |
| 2024/04/17 | 5,860 | 5,890 | 5,720 | 5,880 | -10 | -0.2% | 7,900 |
| 2024/04/16 | 6,000 | 6,060 | 5,810 | 5,890 | -140 | -2.3% | 6,900 |
101～
150
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
