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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,590 | 1,600 | 1,531 | 1,539 | -45 | -2.8% | 24,000 |
| 2016/07/04 | 1,545 | 1,610 | 1,543 | 1,584 | +48 | +3.1% | 24,300 |
| 2016/07/01 | 1,505 | 1,544 | 1,505 | 1,536 | +15 | +1% | 11,600 |
| 2016/06/30 | 1,530 | 1,532 | 1,501 | 1,521 | ±0 | ±0% | 5,600 |
| 2016/06/29 | 1,529 | 1,529 | 1,483 | 1,521 | +11 | +0.7% | 10,300 |
| 2016/06/28 | 1,516 | 1,525 | 1,480 | 1,510 | -21 | -1.4% | 13,700 |
| 2016/06/27 | 1,478 | 1,541 | 1,478 | 1,531 | +51 | +3.4% | 9,900 |
| 2016/06/24 | 1,557 | 1,557 | 1,400 | 1,480 | -60 | -3.9% | 38,700 |
| 2016/06/23 | 1,522 | 1,547 | 1,521 | 1,540 | -11 | -0.7% | 26,100 |
| 2016/06/22 | 1,546 | 1,565 | 1,545 | 1,551 | +6 | +0.4% | 16,500 |
| 2016/06/21 | 1,499 | 1,548 | 1,461 | 1,545 | +57 | +3.8% | 23,200 |
| 2016/06/20 | 1,490 | 1,513 | 1,479 | 1,488 | +12 | +0.8% | 17,300 |
| 2016/06/17 | 1,463 | 1,490 | 1,463 | 1,476 | +13 | +0.9% | 6,800 |
| 2016/06/16 | 1,470 | 1,485 | 1,441 | 1,463 | +4 | +0.3% | 22,400 |
| 2016/06/15 | 1,484 | 1,540 | 1,450 | 1,459 | -24 | -1.6% | 57,600 |
| 2016/06/14 | 1,498 | 1,499 | 1,470 | 1,483 | +2 | +0.1% | 42,000 |
| 2016/06/13 | 1,445 | 1,490 | 1,435 | 1,481 | +12 | +0.8% | 17,900 |
| 2016/06/10 | 1,430 | 1,479 | 1,425 | 1,469 | +36 | +2.5% | 16,900 |
| 2016/06/09 | 1,416 | 1,439 | 1,416 | 1,433 | +18 | +1.3% | 5,900 |
| 2016/06/08 | 1,425 | 1,426 | 1,373 | 1,415 | -10 | -0.7% | 22,800 |
| 2016/06/07 | 1,440 | 1,443 | 1,425 | 1,425 | -10 | -0.7% | 12,400 |
| 2016/06/06 | 1,419 | 1,450 | 1,415 | 1,435 | +5 | +0.3% | 10,100 |
| 2016/06/03 | 1,400 | 1,436 | 1,400 | 1,430 | +19 | +1.3% | 8,200 |
| 2016/06/02 | 1,391 | 1,413 | 1,390 | 1,411 | +10 | +0.7% | 5,500 |
| 2016/06/01 | 1,370 | 1,410 | 1,362 | 1,401 | +17 | +1.2% | 16,600 |
| 2016/05/31 | 1,392 | 1,396 | 1,383 | 1,384 | -6 | -0.4% | 9,700 |
| 2016/05/30 | 1,420 | 1,430 | 1,390 | 1,390 | -30 | -2.1% | 14,500 |
| 2016/05/27 | 1,419 | 1,444 | 1,390 | 1,420 | +30 | +2.2% | 46,700 |
| 2016/05/26 | 1,392 | 1,400 | 1,380 | 1,390 | +28 | +2.1% | 32,200 |
| 2016/05/25 | 1,362 | 1,375 | 1,352 | 1,362 | +2 | +0.1% | 10,000 |
| 2016/05/24 | 1,356 | 1,367 | 1,341 | 1,360 | +4 | +0.3% | 9,500 |
| 2016/05/23 | 1,374 | 1,374 | 1,355 | 1,356 | -5 | -0.4% | 6,500 |
| 2016/05/20 | 1,358 | 1,365 | 1,350 | 1,361 | -18 | -1.3% | 5,000 |
| 2016/05/19 | 1,365 | 1,379 | 1,365 | 1,379 | +18 | +1.3% | 4,400 |
| 2016/05/18 | 1,366 | 1,375 | 1,360 | 1,361 | +1 | +0.1% | 5,900 |
| 2016/05/17 | 1,350 | 1,379 | 1,350 | 1,360 | +10 | +0.7% | 3,200 |
| 2016/05/16 | 1,361 | 1,384 | 1,344 | 1,350 | -5 | -0.4% | 8,500 |
| 2016/05/13 | 1,390 | 1,395 | 1,351 | 1,355 | -33 | -2.4% | 11,400 |
| 2016/05/12 | 1,397 | 1,430 | 1,361 | 1,388 | +81 | +6.2% | 39,300 |
| 2016/05/11 | 1,320 | 1,320 | 1,292 | 1,307 | -6 | -0.5% | 3,600 |
| 2016/05/10 | 1,294 | 1,331 | 1,272 | 1,313 | +13 | +1% | 22,100 |
| 2016/05/09 | 1,305 | 1,310 | 1,280 | 1,300 | +5 | +0.4% | 7,700 |
| 2016/05/06 | 1,290 | 1,295 | 1,275 | 1,295 | +10 | +0.8% | 4,200 |
| 2016/05/02 | 1,280 | 1,302 | 1,261 | 1,285 | -5 | -0.4% | 6,300 |
| 2016/04/28 | 1,324 | 1,324 | 1,280 | 1,290 | - | - | 54,700 |
| 2016/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/26 | 1,155 | 1,155 | 1,144 | 1,144 | -9 | -0.8% | 4,300 |
| 2016/04/25 | 1,150 | 1,160 | 1,142 | 1,153 | -43 | -3.6% | 9,100 |
| 2016/04/22 | 1,200 | 1,200 | 1,195 | 1,196 | -4 | -0.3% | 2,400 |
| 2016/04/21 | 1,198 | 1,200 | 1,130 | 1,200 | +16 | +1.4% | 9,000 |
2151～
2200
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
