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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 5,550 | 5,560 | 5,460 | 5,550 | ±0 | ±0% | 700 |
| 2024/10/30 | 5,680 | 5,730 | 5,520 | 5,550 | -100 | -1.8% | 9,600 |
| 2024/10/29 | 5,650 | 5,650 | 5,650 | 5,650 | -20 | -0.4% | 200 |
| 2024/10/28 | 5,690 | 5,730 | 5,620 | 5,670 | -20 | -0.4% | 1,800 |
| 2024/10/25 | 5,620 | 5,740 | 5,500 | 5,690 | -30 | -0.5% | 14,600 |
| 2024/10/24 | 5,790 | 5,790 | 5,620 | 5,720 | -150 | -2.6% | 6,800 |
| 2024/10/23 | 5,830 | 5,870 | 5,790 | 5,870 | +80 | +1.4% | 1,800 |
| 2024/10/22 | 5,790 | 5,870 | 5,750 | 5,790 | +40 | +0.7% | 7,700 |
| 2024/10/21 | 5,890 | 5,890 | 5,740 | 5,750 | -100 | -1.7% | 5,700 |
| 2024/10/18 | 5,760 | 5,880 | 5,750 | 5,850 | +90 | +1.6% | 4,600 |
| 2024/10/17 | 5,750 | 5,810 | 5,700 | 5,760 | +60 | +1.1% | 4,800 |
| 2024/10/16 | 5,610 | 5,700 | 5,580 | 5,700 | +50 | +0.9% | 2,200 |
| 2024/10/15 | 5,740 | 5,860 | 5,570 | 5,650 | -190 | -3.3% | 17,000 |
| 2024/10/11 | 5,880 | 5,900 | 5,790 | 5,840 | -50 | -0.8% | 3,300 |
| 2024/10/10 | 5,890 | 5,890 | 5,790 | 5,890 | +110 | +1.9% | 5,100 |
| 2024/10/09 | 5,900 | 5,900 | 5,740 | 5,780 | -130 | -2.2% | 4,500 |
| 2024/10/08 | 5,870 | 5,920 | 5,810 | 5,910 | +40 | +0.7% | 3,400 |
| 2024/10/07 | 5,920 | 5,920 | 5,850 | 5,870 | -80 | -1.3% | 2,500 |
| 2024/10/04 | 5,830 | 5,960 | 5,810 | 5,950 | +140 | +2.4% | 3,800 |
| 2024/10/03 | 5,630 | 5,810 | 5,630 | 5,810 | +230 | +4.1% | 6,200 |
| 2024/10/02 | 5,630 | 5,630 | 5,580 | 5,580 | -50 | -0.9% | 1,200 |
| 2024/10/01 | 5,650 | 5,700 | 5,550 | 5,630 | -20 | -0.4% | 7,600 |
| 2024/09/30 | 5,590 | 5,670 | 5,580 | 5,650 | -20 | -0.4% | 900 |
| 2024/09/27 | 5,610 | 5,670 | 5,570 | 5,670 | -20 | -0.4% | 1,900 |
| 2024/09/26 | 5,550 | 5,690 | 5,550 | 5,690 | +140 | +2.5% | 2,200 |
| 2024/09/25 | 5,600 | 5,630 | 5,540 | 5,550 | -60 | -1.1% | 6,600 |
| 2024/09/24 | 5,650 | 5,650 | 5,500 | 5,610 | +110 | +2% | 2,400 |
| 2024/09/20 | 5,430 | 5,500 | 5,430 | 5,500 | +70 | +1.3% | 2,100 |
| 2024/09/19 | 5,520 | 5,590 | 5,410 | 5,430 | -70 | -1.3% | 11,100 |
| 2024/09/18 | 5,440 | 5,530 | 5,400 | 5,500 | +130 | +2.4% | 2,200 |
| 2024/09/17 | 5,420 | 5,580 | 5,310 | 5,370 | -40 | -0.7% | 5,400 |
| 2024/09/13 | 5,380 | 5,430 | 5,350 | 5,410 | +30 | +0.6% | 800 |
| 2024/09/12 | 5,460 | 5,460 | 5,360 | 5,380 | +20 | +0.4% | 2,100 |
| 2024/09/11 | 5,550 | 5,560 | 5,340 | 5,360 | -190 | -3.4% | 5,600 |
| 2024/09/10 | 5,520 | 5,550 | 5,470 | 5,550 | +60 | +1.1% | 400 |
| 2024/09/09 | 5,480 | 5,490 | 5,420 | 5,490 | -70 | -1.3% | 1,300 |
| 2024/09/06 | 5,510 | 5,560 | 5,440 | 5,560 | -60 | -1.1% | 2,600 |
| 2024/09/05 | 5,430 | 5,690 | 5,430 | 5,620 | +200 | +3.7% | 7,500 |
| 2024/09/04 | 5,430 | 5,530 | 5,370 | 5,420 | -110 | -2% | 3,500 |
| 2024/09/03 | 5,640 | 5,650 | 5,430 | 5,530 | -110 | -2% | 5,500 |
| 2024/09/02 | 5,720 | 5,720 | 5,460 | 5,640 | - | - | 2,600 |
| 2024/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/29 | 5,720 | 5,720 | 5,690 | 5,720 | ±0 | ±0% | 700 |
| 2024/08/28 | 5,720 | 5,920 | 5,720 | 5,720 | ±0 | ±0% | 1,100 |
| 2024/08/27 | 5,720 | 5,780 | 5,690 | 5,720 | ±0 | ±0% | 1,600 |
| 2024/08/26 | 5,840 | 5,860 | 5,720 | 5,720 | -120 | -2.1% | 11,100 |
| 2024/08/23 | 5,890 | 5,900 | 5,810 | 5,840 | -70 | -1.2% | 3,700 |
| 2024/08/22 | 5,870 | 5,920 | 5,810 | 5,910 | +30 | +0.5% | 6,200 |
| 2024/08/21 | 5,800 | 5,880 | 5,760 | 5,880 | +90 | +1.6% | 2,300 |
| 2024/08/20 | 5,800 | 5,820 | 5,750 | 5,790 | +30 | +0.5% | 1,600 |
101～
150
件表示中 / 3671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 | 353,500円 | +11.8% | +44.7% | 3.34% | 9.14倍 | 1.60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 |
| 大豊建 | 69,000円 | -11.2% | +368.6% | 3.30% | 15.21倍 | 0.91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 |
| 四電工 | 121,300円 | +14.0% | +7.0% | 4.95% | 12.47倍 | 0.91倍 |
|
四国電力系で売上比率５割未満。電気、空調工事主力。四国外の市場開拓やメガソーラー事業も |
| 矢作建 | 128,300円 | +16.8% | -14.5% | 6.24% | 10.22倍 | 0.83倍 |
|
名古屋地区の大手、名鉄と密接。民間建築中心に展開。分譲マンションなど不動産兼業にも強み |
| 浅沼組 | 69,900円 | +0.6% | +35.2% | 5.29% | 14.02倍 | 1.28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 |
市場注目の銘柄
チャート関連のコラム
