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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,688 | 1,688 | 1,666 | 1,670 | -3 | -0.2% | 1,900 |
| 2016/09/14 | 1,678 | 1,678 | 1,670 | 1,673 | -2 | -0.1% | 400 |
| 2016/09/13 | 1,691 | 1,691 | 1,670 | 1,675 | +2 | +0.1% | 800 |
| 2016/09/12 | 1,680 | 1,680 | 1,661 | 1,673 | +5 | +0.3% | 2,200 |
| 2016/09/09 | 1,684 | 1,684 | 1,668 | 1,668 | -13 | -0.8% | 2,000 |
| 2016/09/08 | 1,682 | 1,691 | 1,681 | 1,681 | -9 | -0.5% | 800 |
| 2016/09/07 | 1,680 | 1,690 | 1,670 | 1,690 | +14 | +0.8% | 2,100 |
| 2016/09/06 | 1,680 | 1,680 | 1,676 | 1,676 | +9 | +0.5% | 600 |
| 2016/09/05 | 1,670 | 1,689 | 1,650 | 1,667 | +11 | +0.7% | 6,800 |
| 2016/09/02 | 1,641 | 1,656 | 1,638 | 1,656 | +16 | +1% | 2,100 |
| 2016/09/01 | 1,610 | 1,645 | 1,610 | 1,640 | -4 | -0.2% | 12,900 |
| 2016/08/31 | 1,680 | 1,680 | 1,635 | 1,644 | -36 | -2.1% | 9,700 |
| 2016/08/30 | 1,685 | 1,690 | 1,660 | 1,680 | -44 | -2.6% | 13,500 |
| 2016/08/29 | 1,749 | 1,749 | 1,724 | 1,724 | -18 | -1% | 3,200 |
| 2016/08/26 | 1,735 | 1,757 | 1,735 | 1,742 | -21 | -1.2% | 3,300 |
| 2016/08/25 | 1,777 | 1,777 | 1,760 | 1,763 | -2 | -0.1% | 6,400 |
| 2016/08/24 | 1,770 | 1,770 | 1,727 | 1,765 | +8 | +0.5% | 3,400 |
| 2016/08/23 | 1,776 | 1,778 | 1,736 | 1,757 | -1 | -0.1% | 2,500 |
| 2016/08/22 | 1,745 | 1,761 | 1,745 | 1,758 | +8 | +0.5% | 2,800 |
| 2016/08/19 | 1,750 | 1,783 | 1,734 | 1,750 | +17 | +1% | 6,600 |
| 2016/08/18 | 1,750 | 1,750 | 1,725 | 1,733 | -22 | -1.3% | 1,100 |
| 2016/08/17 | 1,761 | 1,770 | 1,726 | 1,755 | -17 | -1% | 4,400 |
| 2016/08/16 | 1,760 | 1,788 | 1,758 | 1,772 | +12 | +0.7% | 2,700 |
| 2016/08/15 | 1,711 | 1,789 | 1,709 | 1,760 | +57 | +3.3% | 13,700 |
| 2016/08/12 | 1,700 | 1,704 | 1,680 | 1,703 | -7 | -0.4% | 3,500 |
| 2016/08/10 | 1,749 | 1,749 | 1,702 | 1,710 | -21 | -1.2% | 2,100 |
| 2016/08/09 | 1,740 | 1,748 | 1,718 | 1,731 | +15 | +0.9% | 3,100 |
| 2016/08/08 | 1,708 | 1,721 | 1,700 | 1,716 | +19 | +1.1% | 4,400 |
| 2016/08/05 | 1,719 | 1,734 | 1,682 | 1,697 | -54 | -3.1% | 9,300 |
| 2016/08/04 | 1,767 | 1,780 | 1,718 | 1,751 | -16 | -0.9% | 9,700 |
| 2016/08/03 | 1,797 | 1,797 | 1,767 | 1,767 | -33 | -1.8% | 3,500 |
| 2016/08/02 | 1,772 | 1,813 | 1,771 | 1,800 | +24 | +1.4% | 8,300 |
| 2016/08/01 | 1,815 | 1,888 | 1,770 | 1,776 | -39 | -2.1% | 16,800 |
| 2016/07/29 | 1,749 | 1,815 | 1,749 | 1,815 | +42 | +2.4% | 20,700 |
| 2016/07/28 | 1,725 | 1,805 | 1,700 | 1,773 | +55 | +3.2% | 18,600 |
| 2016/07/27 | 1,660 | 1,741 | 1,648 | 1,718 | +58 | +3.5% | 11,200 |
| 2016/07/26 | 1,754 | 1,780 | 1,651 | 1,660 | -116 | -6.5% | 17,800 |
| 2016/07/25 | 1,932 | 1,994 | 1,755 | 1,776 | -36 | -2% | 57,800 |
| 2016/07/22 | 1,798 | 1,822 | 1,798 | 1,812 | +11 | +0.6% | 23,200 |
| 2016/07/21 | 1,750 | 1,849 | 1,750 | 1,801 | +56 | +3.2% | 26,700 |
| 2016/07/20 | 1,748 | 1,763 | 1,717 | 1,745 | +30 | +1.7% | 19,700 |
| 2016/07/19 | 1,659 | 1,738 | 1,654 | 1,715 | +73 | +4.4% | 16,800 |
| 2016/07/15 | 1,635 | 1,655 | 1,632 | 1,642 | -16 | -1% | 10,000 |
| 2016/07/14 | 1,590 | 1,658 | 1,590 | 1,658 | +65 | +4.1% | 18,500 |
| 2016/07/13 | 1,591 | 1,610 | 1,590 | 1,593 | +2 | +0.1% | 4,000 |
| 2016/07/12 | 1,565 | 1,597 | 1,565 | 1,591 | +41 | +2.6% | 8,200 |
| 2016/07/11 | 1,528 | 1,575 | 1,528 | 1,550 | +22 | +1.4% | 10,600 |
| 2016/07/08 | 1,563 | 1,563 | 1,505 | 1,528 | -19 | -1.2% | 10,400 |
| 2016/07/07 | 1,579 | 1,579 | 1,546 | 1,547 | -20 | -1.3% | 7,800 |
| 2016/07/06 | 1,540 | 1,573 | 1,540 | 1,567 | +28 | +1.8% | 8,400 |
2001～
2050
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
