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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,220 | 1,235 | 1,220 | 1,228 | +7 | +0.6% | 1,400 |
| 2016/02/05 | 1,225 | 1,239 | 1,218 | 1,221 | -29 | -2.3% | 2,100 |
| 2016/02/04 | 1,256 | 1,267 | 1,224 | 1,250 | -56 | -4.3% | 4,500 |
| 2016/02/03 | 1,302 | 1,320 | 1,294 | 1,306 | -21 | -1.6% | 4,200 |
| 2016/02/02 | 1,342 | 1,362 | 1,305 | 1,327 | +19 | +1.5% | 6,400 |
| 2016/02/01 | 1,375 | 1,375 | 1,308 | 1,308 | -7 | -0.5% | 5,200 |
| 2016/01/29 | 1,291 | 1,315 | 1,289 | 1,315 | +18 | +1.4% | 4,600 |
| 2016/01/28 | 1,243 | 1,298 | 1,242 | 1,297 | +45 | +3.6% | 11,100 |
| 2016/01/27 | 1,250 | 1,252 | 1,237 | 1,252 | +26 | +2.1% | 3,600 |
| 2016/01/26 | 1,220 | 1,248 | 1,220 | 1,226 | +6 | +0.5% | 2,100 |
| 2016/01/25 | 1,250 | 1,250 | 1,211 | 1,220 | -14 | -1.1% | 6,800 |
| 2016/01/22 | 1,230 | 1,240 | 1,226 | 1,234 | +27 | +2.2% | 1,100 |
| 2016/01/21 | 1,239 | 1,240 | 1,185 | 1,207 | -37 | -3% | 5,000 |
| 2016/01/20 | 1,253 | 1,253 | 1,239 | 1,244 | +4 | +0.3% | 2,500 |
| 2016/01/19 | 1,247 | 1,247 | 1,240 | 1,240 | -7 | -0.6% | 1,300 |
| 2016/01/18 | 1,250 | 1,250 | 1,221 | 1,247 | -3 | -0.2% | 2,200 |
| 2016/01/15 | 1,249 | 1,280 | 1,230 | 1,250 | +2 | +0.2% | 3,700 |
| 2016/01/14 | 1,250 | 1,250 | 1,230 | 1,248 | ±0 | ±0% | 2,100 |
| 2016/01/13 | 1,234 | 1,252 | 1,230 | 1,248 | +3 | +0.2% | 6,600 |
| 2016/01/12 | 1,251 | 1,251 | 1,235 | 1,245 | -6 | -0.5% | 5,200 |
| 2016/01/08 | 1,252 | 1,270 | 1,251 | 1,251 | ±0 | ±0% | 4,300 |
| 2016/01/07 | 1,252 | 1,259 | 1,250 | 1,251 | -7 | -0.6% | 2,000 |
| 2016/01/06 | 1,300 | 1,302 | 1,258 | 1,258 | -42 | -3.2% | 6,300 |
| 2016/01/05 | 1,290 | 1,308 | 1,290 | 1,300 | +15 | +1.2% | 5,900 |
| 2016/01/04 | 1,280 | 1,286 | 1,269 | 1,285 | +16 | +1.3% | 1,700 |
| 2015/12/30 | 1,274 | 1,296 | 1,267 | 1,269 | -1 | -0.1% | 5,700 |
| 2015/12/29 | 1,249 | 1,270 | 1,249 | 1,270 | +20 | +1.6% | 2,200 |
| 2015/12/28 | 1,251 | 1,252 | 1,231 | 1,250 | -1 | -0.1% | 2,500 |
| 2015/12/25 | 1,254 | 1,259 | 1,250 | 1,251 | -1 | -0.1% | 10,000 |
| 2015/12/24 | 1,255 | 1,256 | 1,245 | 1,252 | +1 | +0.1% | 8,800 |
| 2015/12/22 | 1,263 | 1,263 | 1,251 | 1,251 | +1 | +0.1% | 4,200 |
| 2015/12/21 | 1,266 | 1,266 | 1,250 | 1,250 | ±0 | ±0% | 4,200 |
| 2015/12/18 | 1,260 | 1,265 | 1,248 | 1,250 | ±0 | ±0% | 2,500 |
| 2015/12/17 | 1,265 | 1,265 | 1,248 | 1,250 | -19 | -1.5% | 3,000 |
| 2015/12/16 | 1,249 | 1,269 | 1,245 | 1,269 | +20 | +1.6% | 4,000 |
| 2015/12/15 | 1,249 | 1,250 | 1,245 | 1,249 | ±0 | ±0% | 3,800 |
| 2015/12/14 | 1,249 | 1,256 | 1,249 | 1,249 | -1 | -0.1% | 4,700 |
| 2015/12/11 | 1,253 | 1,258 | 1,250 | 1,250 | -13 | -1% | 2,700 |
| 2015/12/10 | 1,267 | 1,267 | 1,245 | 1,263 | +8 | +0.6% | 9,600 |
| 2015/12/09 | 1,251 | 1,263 | 1,250 | 1,255 | +5 | +0.4% | 5,800 |
| 2015/12/08 | 1,256 | 1,258 | 1,237 | 1,250 | -5 | -0.4% | 7,700 |
| 2015/12/07 | 1,251 | 1,267 | 1,248 | 1,255 | +4 | +0.3% | 13,700 |
| 2015/12/04 | 1,250 | 1,260 | 1,250 | 1,251 | +1 | +0.1% | 8,100 |
| 2015/12/03 | 1,236 | 1,257 | 1,236 | 1,250 | +2 | +0.2% | 5,200 |
| 2015/12/02 | 1,228 | 1,250 | 1,228 | 1,248 | +13 | +1.1% | 8,200 |
| 2015/12/01 | 1,232 | 1,235 | 1,224 | 1,235 | +4 | +0.3% | 7,400 |
| 2015/11/30 | 1,264 | 1,264 | 1,213 | 1,231 | ±0 | ±0% | 13,100 |
| 2015/11/27 | 1,243 | 1,243 | 1,231 | 1,231 | -12 | -1% | 2,200 |
| 2015/11/26 | 1,255 | 1,277 | 1,230 | 1,243 | -8 | -0.6% | 9,400 |
| 2015/11/25 | 1,267 | 1,267 | 1,245 | 1,251 | +7 | +0.6% | 7,800 |
2151～
2200
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
