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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 5,800 | 5,800 | 5,710 | 5,760 | +10 | +0.2% | 2,200 |
| 2024/08/16 | 5,700 | 5,880 | 5,650 | 5,750 | +120 | +2.1% | 5,100 |
| 2024/08/15 | 5,720 | 5,760 | 5,550 | 5,630 | -190 | -3.3% | 14,400 |
| 2024/08/14 | 5,830 | 5,880 | 5,780 | 5,820 | -20 | -0.3% | 7,000 |
| 2024/08/13 | 5,670 | 5,840 | 5,660 | 5,840 | +240 | +4.3% | 4,200 |
| 2024/08/09 | 5,600 | 5,760 | 5,530 | 5,600 | +100 | +1.8% | 4,600 |
| 2024/08/08 | 5,650 | 5,650 | 5,430 | 5,500 | -150 | -2.7% | 6,200 |
| 2024/08/07 | 5,280 | 5,730 | 5,280 | 5,650 | +310 | +5.8% | 8,000 |
| 2024/08/06 | 5,110 | 5,540 | 5,110 | 5,340 | +130 | +2.5% | 3,700 |
| 2024/08/05 | 5,400 | 5,630 | 5,200 | 5,210 | -490 | -8.6% | 14,300 |
| 2024/08/02 | 5,790 | 5,850 | 5,600 | 5,700 | -270 | -4.5% | 11,100 |
| 2024/08/01 | 5,830 | 6,000 | 5,740 | 5,970 | +70 | +1.2% | 11,100 |
| 2024/07/31 | 5,750 | 5,950 | 5,750 | 5,900 | +130 | +2.3% | 5,100 |
| 2024/07/30 | 5,720 | 5,850 | 5,720 | 5,770 | +50 | +0.9% | 6,400 |
| 2024/07/29 | 5,660 | 5,760 | 5,640 | 5,720 | +120 | +2.1% | 6,200 |
| 2024/07/26 | 5,710 | 5,760 | 5,570 | 5,600 | +40 | +0.7% | 18,700 |
| 2024/07/25 | 5,450 | 5,590 | 5,430 | 5,560 | -110 | -1.9% | 43,100 |
| 2024/07/24 | 5,670 | 5,700 | 5,650 | 5,670 | +40 | +0.7% | 12,100 |
| 2024/07/23 | 5,670 | 5,730 | 5,610 | 5,630 | +40 | +0.7% | 11,700 |
| 2024/07/22 | 5,600 | 5,650 | 5,570 | 5,590 | +20 | +0.4% | 9,800 |
| 2024/07/19 | 5,590 | 5,600 | 5,520 | 5,570 | +20 | +0.4% | 5,600 |
| 2024/07/18 | 5,540 | 5,600 | 5,520 | 5,550 | +10 | +0.2% | 3,300 |
| 2024/07/17 | 5,480 | 5,610 | 5,480 | 5,540 | +60 | +1.1% | 8,700 |
| 2024/07/16 | 5,400 | 5,490 | 5,350 | 5,480 | +80 | +1.5% | 7,700 |
| 2024/07/12 | 5,330 | 5,400 | 5,330 | 5,400 | +90 | +1.7% | 3,000 |
| 2024/07/11 | 5,250 | 5,370 | 5,250 | 5,310 | +80 | +1.5% | 2,000 |
| 2024/07/10 | 5,180 | 5,230 | 5,160 | 5,230 | +70 | +1.4% | 2,000 |
| 2024/07/09 | 5,100 | 5,240 | 5,100 | 5,160 | +60 | +1.2% | 17,600 |
| 2024/07/08 | 5,150 | 5,150 | 5,060 | 5,100 | -40 | -0.8% | 7,500 |
| 2024/07/05 | 5,140 | 5,160 | 5,110 | 5,140 | ±0 | ±0% | 3,900 |
| 2024/07/04 | 5,190 | 5,190 | 5,140 | 5,140 | ±0 | ±0% | 2,400 |
| 2024/07/03 | 5,200 | 5,200 | 5,140 | 5,140 | -80 | -1.5% | 5,900 |
| 2024/07/02 | 5,240 | 5,240 | 5,190 | 5,220 | -20 | -0.4% | 3,300 |
| 2024/07/01 | 5,230 | 5,250 | 5,210 | 5,240 | +10 | +0.2% | 1,900 |
| 2024/06/28 | 5,270 | 5,270 | 5,200 | 5,230 | -40 | -0.8% | 6,300 |
| 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 |
151～
200
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
