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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,978 | 1,979 | 1,957 | 1,963 | +3 | +0.2% | 3,700 |
| 2016/11/30 | 1,969 | 1,969 | 1,956 | 1,960 | -9 | -0.5% | 2,900 |
| 2016/11/29 | 1,952 | 1,975 | 1,951 | 1,969 | +11 | +0.6% | 1,900 |
| 2016/11/28 | 1,974 | 1,974 | 1,955 | 1,958 | -16 | -0.8% | 1,800 |
| 2016/11/25 | 1,948 | 1,980 | 1,931 | 1,974 | +33 | +1.7% | 7,300 |
| 2016/11/24 | 1,939 | 1,959 | 1,930 | 1,941 | +30 | +1.6% | 3,600 |
| 2016/11/22 | 1,901 | 1,937 | 1,900 | 1,911 | -24 | -1.2% | 13,600 |
| 2016/11/21 | 1,976 | 1,976 | 1,935 | 1,935 | -15 | -0.8% | 7,100 |
| 2016/11/18 | 1,979 | 1,979 | 1,950 | 1,950 | -4 | -0.2% | 5,000 |
| 2016/11/17 | 1,900 | 1,972 | 1,900 | 1,954 | +76 | +4% | 16,800 |
| 2016/11/16 | 1,865 | 1,885 | 1,865 | 1,878 | +11 | +0.6% | 7,500 |
| 2016/11/15 | 1,865 | 1,867 | 1,862 | 1,867 | +7 | +0.4% | 2,300 |
| 2016/11/14 | 1,859 | 1,869 | 1,859 | 1,860 | +1 | +0.1% | 3,100 |
| 2016/11/11 | 1,862 | 1,879 | 1,859 | 1,859 | -2 | -0.1% | 7,700 |
| 2016/11/10 | 1,884 | 1,884 | 1,850 | 1,861 | +32 | +1.7% | 8,500 |
| 2016/11/09 | 1,869 | 1,885 | 1,780 | 1,829 | -42 | -2.2% | 19,800 |
| 2016/11/08 | 1,865 | 1,884 | 1,865 | 1,871 | +4 | +0.2% | 8,600 |
| 2016/11/07 | 1,868 | 1,870 | 1,853 | 1,867 | -2 | -0.1% | 8,600 |
| 2016/11/04 | 1,850 | 1,870 | 1,832 | 1,869 | +74 | +4.1% | 29,500 |
| 2016/11/02 | 1,791 | 1,798 | 1,765 | 1,795 | +1 | +0.1% | 4,400 |
| 2016/11/01 | 1,790 | 1,798 | 1,790 | 1,794 | +4 | +0.2% | 1,500 |
| 2016/10/31 | 1,788 | 1,795 | 1,786 | 1,790 | -1 | -0.1% | 2,900 |
| 2016/10/28 | 1,790 | 1,800 | 1,790 | 1,791 | +1 | +0.1% | 2,500 |
| 2016/10/27 | 1,790 | 1,801 | 1,790 | 1,790 | -2 | -0.1% | 3,500 |
| 2016/10/26 | 1,788 | 1,796 | 1,780 | 1,792 | +11 | +0.6% | 3,700 |
| 2016/10/25 | 1,795 | 1,795 | 1,781 | 1,781 | +4 | +0.2% | 10,300 |
| 2016/10/24 | 1,768 | 1,779 | 1,751 | 1,777 | +36 | +2.1% | 3,100 |
| 2016/10/21 | 1,750 | 1,775 | 1,735 | 1,741 | +9 | +0.5% | 6,800 |
| 2016/10/20 | 1,713 | 1,745 | 1,713 | 1,732 | +17 | +1% | 4,000 |
| 2016/10/19 | 1,701 | 1,715 | 1,698 | 1,715 | +14 | +0.8% | 3,200 |
| 2016/10/18 | 1,701 | 1,714 | 1,700 | 1,701 | -4 | -0.2% | 1,900 |
| 2016/10/17 | 1,693 | 1,710 | 1,693 | 1,705 | +14 | +0.8% | 3,200 |
| 2016/10/14 | 1,692 | 1,700 | 1,691 | 1,691 | -1 | -0.1% | 700 |
| 2016/10/13 | 1,690 | 1,700 | 1,690 | 1,692 | -8 | -0.5% | 1,700 |
| 2016/10/12 | 1,685 | 1,700 | 1,680 | 1,700 | +15 | +0.9% | 1,700 |
| 2016/10/11 | 1,685 | 1,700 | 1,685 | 1,685 | +3 | +0.2% | 2,800 |
| 2016/10/07 | 1,700 | 1,700 | 1,679 | 1,682 | -23 | -1.3% | 1,400 |
| 2016/10/06 | 1,710 | 1,710 | 1,700 | 1,705 | +5 | +0.3% | 1,200 |
| 2016/10/05 | 1,690 | 1,700 | 1,685 | 1,700 | +15 | +0.9% | 1,600 |
| 2016/10/04 | 1,698 | 1,698 | 1,681 | 1,685 | -11 | -0.6% | 2,500 |
| 2016/10/03 | 1,730 | 1,730 | 1,696 | 1,696 | +17 | +1% | 2,900 |
| 2016/09/30 | 1,730 | 1,735 | 1,679 | 1,679 | -51 | -2.9% | 3,400 |
| 2016/09/29 | 1,740 | 1,740 | 1,720 | 1,730 | -5 | -0.3% | 5,600 |
| 2016/09/28 | 1,730 | 1,744 | 1,729 | 1,735 | +7 | +0.4% | 2,500 |
| 2016/09/27 | 1,730 | 1,749 | 1,710 | 1,728 | -22 | -1.3% | 4,600 |
| 2016/09/26 | 1,819 | 1,819 | 1,736 | 1,750 | -65 | -3.6% | 8,900 |
| 2016/09/23 | 1,789 | 1,815 | 1,760 | 1,815 | +60 | +3.4% | 15,000 |
| 2016/09/21 | 1,680 | 1,755 | 1,673 | 1,755 | +90 | +5.4% | 8,500 |
| 2016/09/20 | 1,657 | 1,670 | 1,648 | 1,665 | +18 | +1.1% | 4,700 |
| 2016/09/16 | 1,650 | 1,654 | 1,644 | 1,647 | -23 | -1.4% | 7,800 |
2051～
2100
件表示中 / 3686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 | 374,000円 | +11.8% | +44.7% | 3.16% | 9.67倍 | 1.68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 |
| 浅沼組 | 76,800円 | +0.6% | +35.2% | 4.82% | 15.40倍 | 1.40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 |
| 四電工 | 126,600円 | +14.0% | +7.0% | 4.74% | 13.01倍 | 0.95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 |
| 巴コーポ | 146,500円 | +5.0% | +7.4% | 1.64% | 3.73倍 | 0.86倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
| 世紀東 | 153,700円 | +10.1% | +33.6% | 5.86% | 15.21倍 | 1.41倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
市場注目の銘柄
チャート関連のコラム
