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 |
|---|---|---|---|---|---|---|---|
| 2016/01/20 | 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 |
| 2015/11/24 | 1,210 | 1,244 | 1,210 | 1,244 | +40 | +3.3% | 10,400 |
| 2015/11/20 | 1,208 | 1,208 | 1,200 | 1,204 | +4 | +0.3% | 6,100 |
| 2015/11/19 | 1,170 | 1,208 | 1,158 | 1,200 | +48 | +4.2% | 12,900 |
| 2015/11/18 | 1,172 | 1,180 | 1,141 | 1,152 | -20 | -1.7% | 8,000 |
| 2015/11/17 | 1,185 | 1,185 | 1,171 | 1,172 | -10 | -0.8% | 8,600 |
| 2015/11/16 | 1,182 | 1,186 | 1,182 | 1,182 | -8 | -0.7% | 700 |
| 2015/11/13 | 1,171 | 1,190 | 1,171 | 1,190 | +9 | +0.8% | 4,600 |
| 2015/11/12 | 1,182 | 1,189 | 1,180 | 1,181 | -9 | -0.8% | 2,800 |
| 2015/11/11 | 1,180 | 1,199 | 1,180 | 1,190 | +12 | +1% | 2,200 |
| 2015/11/10 | 1,200 | 1,205 | 1,175 | 1,178 | +4 | +0.3% | 11,600 |
| 2015/11/09 | 1,186 | 1,205 | 1,138 | 1,174 | -7 | -0.6% | 16,400 |
| 2015/11/06 | 1,150 | 1,194 | 1,149 | 1,181 | +21 | +1.8% | 7,600 |
| 2015/11/05 | 1,150 | 1,170 | 1,150 | 1,160 | +49 | +4.4% | 13,500 |
2351～
2400
件表示中 / 3773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 | 530,000円 | +1.0% | +1.0% | 2.49% | 13.09倍 | 2.14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 |
| 明星工 | 163,000円 | -9.5% | -28.8% | 3.68% | 12.52倍 | 1.13倍 |
|
熱絶縁工事に強い建設工事会社。海外ＬＮＧ出荷基地工事に実績。構造物補強など環境関連も |
| ピーエス | 185,300円 | +4.7% | -23.3% | 4.32% | 13.98倍 | 1.50倍 |
|
建築・土木を総合展開。ＰＣ（プレストレストコンクリート）橋梁首位級。大成建設の子会社 |
| 朝日工 | 312,000円 | +8.8% | +0.9% | 3.21% | 12.56倍 | 1.91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 |
| 東亜道 | 161,900円 | +0.3% | +26.8% | 5.56% | 18.16倍 | 1.34倍 |
|
独立系道路舗装大手。アスファルト乳剤で最大手。環境事業、道路資材商社事業も手がける |
市場注目の銘柄
チャート関連のコラム
