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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,138 | 1,143 | 1,129 | 1,143 | +5 | +0.4% | 1,300 |
| 2015/06/25 | 1,133 | 1,138 | 1,128 | 1,138 | -5 | -0.4% | 6,500 |
| 2015/06/24 | 1,150 | 1,150 | 1,141 | 1,143 | -2 | -0.2% | 3,700 |
| 2015/06/23 | 1,144 | 1,145 | 1,135 | 1,145 | +6 | +0.5% | 4,900 |
| 2015/06/22 | 1,149 | 1,149 | 1,128 | 1,139 | -10 | -0.9% | 4,000 |
| 2015/06/19 | 1,155 | 1,155 | 1,149 | 1,149 | +4 | +0.3% | 7,800 |
| 2015/06/18 | 1,140 | 1,145 | 1,135 | 1,145 | ±0 | ±0% | 2,000 |
| 2015/06/17 | 1,143 | 1,147 | 1,140 | 1,145 | +2 | +0.2% | 3,700 |
| 2015/06/16 | 1,132 | 1,143 | 1,132 | 1,143 | +14 | +1.2% | 1,900 |
| 2015/06/15 | 1,115 | 1,129 | 1,115 | 1,129 | +4 | +0.4% | 1,200 |
| 2015/06/12 | 1,125 | 1,125 | 1,120 | 1,125 | +3 | +0.3% | 3,000 |
| 2015/06/11 | 1,125 | 1,125 | 1,120 | 1,122 | -3 | -0.3% | 600 |
| 2015/06/10 | 1,135 | 1,135 | 1,115 | 1,125 | -6 | -0.5% | 8,100 |
| 2015/06/09 | 1,139 | 1,139 | 1,131 | 1,131 | -8 | -0.7% | 4,600 |
| 2015/06/08 | 1,141 | 1,141 | 1,139 | 1,139 | -2 | -0.2% | 1,100 |
| 2015/06/05 | 1,141 | 1,141 | 1,141 | 1,141 | -7 | -0.6% | 500 |
| 2015/06/04 | 1,139 | 1,148 | 1,139 | 1,148 | +15 | +1.3% | 200 |
| 2015/06/03 | 1,138 | 1,140 | 1,131 | 1,133 | -16 | -1.4% | 3,600 |
| 2015/06/02 | 1,147 | 1,150 | 1,131 | 1,149 | +2 | +0.2% | 5,800 |
| 2015/06/01 | 1,132 | 1,153 | 1,132 | 1,147 | +15 | +1.3% | 12,900 |
| 2015/05/29 | 1,115 | 1,132 | 1,115 | 1,132 | +8 | +0.7% | 4,200 |
| 2015/05/28 | 1,120 | 1,129 | 1,120 | 1,124 | -16 | -1.4% | 5,000 |
| 2015/05/27 | 1,120 | 1,140 | 1,120 | 1,140 | +19 | +1.7% | 7,100 |
| 2015/05/26 | 1,132 | 1,133 | 1,121 | 1,121 | -13 | -1.1% | 1,100 |
| 2015/05/25 | 1,132 | 1,134 | 1,131 | 1,134 | +2 | +0.2% | 4,200 |
| 2015/05/22 | 1,128 | 1,132 | 1,120 | 1,132 | +4 | +0.4% | 4,800 |
| 2015/05/21 | 1,108 | 1,128 | 1,108 | 1,128 | +27 | +2.5% | 2,200 |
| 2015/05/20 | 1,114 | 1,128 | 1,088 | 1,101 | ±0 | ±0% | 14,500 |
| 2015/05/19 | 1,101 | 1,110 | 1,100 | 1,101 | +1 | +0.1% | 2,900 |
| 2015/05/18 | 1,100 | 1,117 | 1,098 | 1,100 | ±0 | ±0% | 6,700 |
| 2015/05/15 | 1,095 | 1,100 | 1,095 | 1,100 | +10 | +0.9% | 2,200 |
| 2015/05/14 | 1,130 | 1,130 | 1,078 | 1,090 | -50 | -4.4% | 25,100 |
| 2015/05/13 | 1,135 | 1,150 | 1,135 | 1,140 | +5 | +0.4% | 14,000 |
| 2015/05/12 | 1,140 | 1,140 | 1,135 | 1,135 | -2 | -0.2% | 500 |
| 2015/05/11 | 1,132 | 1,139 | 1,132 | 1,137 | +5 | +0.4% | 2,400 |
| 2015/05/08 | 1,140 | 1,143 | 1,132 | 1,132 | -8 | -0.7% | 5,800 |
| 2015/05/07 | 1,140 | 1,144 | 1,135 | 1,140 | ±0 | ±0% | 3,500 |
| 2015/05/01 | 1,147 | 1,147 | 1,140 | 1,140 | ±0 | ±0% | 1,500 |
| 2015/04/30 | 1,146 | 1,146 | 1,134 | 1,140 | -5 | -0.4% | 3,500 |
| 2015/04/28 | 1,145 | 1,146 | 1,143 | 1,145 | +2 | +0.2% | 1,700 |
| 2015/04/27 | 1,143 | 1,144 | 1,135 | 1,143 | +3 | +0.3% | 2,600 |
| 2015/04/24 | 1,137 | 1,142 | 1,130 | 1,140 | -4 | -0.3% | 7,000 |
| 2015/04/23 | 1,141 | 1,144 | 1,138 | 1,144 | +2 | +0.2% | 3,800 |
| 2015/04/22 | 1,134 | 1,144 | 1,134 | 1,142 | +1 | +0.1% | 8,100 |
| 2015/04/21 | 1,147 | 1,147 | 1,136 | 1,141 | -3 | -0.3% | 2,800 |
| 2015/04/20 | 1,143 | 1,144 | 1,139 | 1,144 | +1 | +0.1% | 2,300 |
| 2015/04/17 | 1,145 | 1,145 | 1,140 | 1,143 | +3 | +0.3% | 4,200 |
| 2015/04/16 | 1,144 | 1,144 | 1,140 | 1,140 | -2 | -0.2% | 3,900 |
| 2015/04/15 | 1,144 | 1,145 | 1,140 | 1,142 | -2 | -0.2% | 1,900 |
| 2015/04/14 | 1,144 | 1,144 | 1,140 | 1,144 | +3 | +0.3% | 1,700 |
2301～
2350
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
