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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 1,088 | 1,090 | 1,082 | 1,082 | -6 | -0.6% | 1,400 |
| 2015/09/14 | 1,089 | 1,089 | 1,088 | 1,088 | ±0 | ±0% | 300 |
| 2015/09/11 | 1,085 | 1,088 | 1,073 | 1,088 | +7 | +0.6% | 700 |
| 2015/09/10 | 1,088 | 1,088 | 1,081 | 1,081 | -7 | -0.6% | 300 |
| 2015/09/09 | 1,079 | 1,090 | 1,079 | 1,088 | +10 | +0.9% | 1,400 |
| 2015/09/08 | 1,081 | 1,090 | 1,078 | 1,078 | -3 | -0.3% | 3,900 |
| 2015/09/07 | 1,106 | 1,106 | 1,081 | 1,081 | -25 | -2.3% | 1,100 |
| 2015/09/04 | 1,106 | 1,120 | 1,106 | 1,106 | ±0 | ±0% | 600 |
| 2015/09/03 | 1,106 | 1,110 | 1,095 | 1,106 | ±0 | ±0% | 1,100 |
| 2015/09/02 | 1,115 | 1,125 | 1,104 | 1,106 | -9 | -0.8% | 1,600 |
| 2015/09/01 | 1,124 | 1,131 | 1,115 | 1,115 | -16 | -1.4% | 2,100 |
| 2015/08/31 | 1,131 | 1,131 | 1,131 | 1,131 | -12 | -1% | 500 |
| 2015/08/28 | 1,145 | 1,145 | 1,121 | 1,143 | -2 | -0.2% | 800 |
| 2015/08/27 | 1,123 | 1,162 | 1,123 | 1,145 | +40 | +3.6% | 4,200 |
| 2015/08/26 | 1,075 | 1,105 | 1,075 | 1,105 | +32 | +3% | 1,400 |
| 2015/08/25 | 1,030 | 1,103 | 1,030 | 1,073 | -16 | -1.5% | 12,500 |
| 2015/08/24 | 1,115 | 1,115 | 1,089 | 1,089 | -31 | -2.8% | 7,500 |
| 2015/08/21 | 1,125 | 1,130 | 1,104 | 1,120 | -27 | -2.4% | 11,000 |
| 2015/08/20 | 1,167 | 1,167 | 1,146 | 1,147 | -20 | -1.7% | 3,400 |
| 2015/08/19 | 1,170 | 1,170 | 1,157 | 1,167 | +2 | +0.2% | 4,300 |
| 2015/08/18 | 1,165 | 1,168 | 1,165 | 1,165 | +1 | +0.1% | 5,300 |
| 2015/08/17 | 1,165 | 1,165 | 1,164 | 1,164 | +3 | +0.3% | 300 |
| 2015/08/14 | 1,162 | 1,163 | 1,161 | 1,161 | +6 | +0.5% | 3,200 |
| 2015/08/13 | 1,150 | 1,160 | 1,150 | 1,155 | +5 | +0.4% | 5,000 |
| 2015/08/12 | 1,160 | 1,161 | 1,135 | 1,150 | -3 | -0.3% | 5,200 |
| 2015/08/11 | 1,161 | 1,161 | 1,141 | 1,153 | ±0 | ±0% | 2,900 |
| 2015/08/10 | 1,164 | 1,164 | 1,152 | 1,153 | -11 | -0.9% | 4,300 |
| 2015/08/07 | 1,164 | 1,164 | 1,164 | 1,164 | -12 | -1% | 100 |
| 2015/08/06 | 1,168 | 1,176 | 1,163 | 1,176 | -4 | -0.3% | 800 |
| 2015/08/05 | 1,180 | 1,180 | 1,162 | 1,180 | ±0 | ±0% | 1,600 |
| 2015/08/04 | 1,193 | 1,193 | 1,171 | 1,180 | -15 | -1.3% | 2,200 |
| 2015/08/03 | 1,200 | 1,200 | 1,195 | 1,195 | -5 | -0.4% | 2,500 |
| 2015/07/31 | 1,205 | 1,205 | 1,198 | 1,200 | -4 | -0.3% | 1,200 |
| 2015/07/30 | 1,196 | 1,204 | 1,179 | 1,204 | +1 | +0.1% | 3,700 |
| 2015/07/29 | 1,200 | 1,214 | 1,200 | 1,203 | +3 | +0.3% | 4,200 |
| 2015/07/28 | 1,195 | 1,200 | 1,181 | 1,200 | +5 | +0.4% | 2,500 |
| 2015/07/27 | 1,194 | 1,196 | 1,188 | 1,195 | +8 | +0.7% | 1,100 |
| 2015/07/24 | 1,208 | 1,208 | 1,181 | 1,187 | -3 | -0.3% | 35,300 |
| 2015/07/23 | 1,178 | 1,193 | 1,178 | 1,190 | +18 | +1.5% | 16,300 |
| 2015/07/22 | 1,174 | 1,177 | 1,164 | 1,172 | +4 | +0.3% | 7,100 |
| 2015/07/21 | 1,156 | 1,168 | 1,155 | 1,168 | +13 | +1.1% | 5,600 |
| 2015/07/17 | 1,150 | 1,160 | 1,145 | 1,155 | +7 | +0.6% | 7,700 |
| 2015/07/16 | 1,137 | 1,148 | 1,135 | 1,148 | +11 | +1% | 3,400 |
| 2015/07/15 | 1,125 | 1,137 | 1,125 | 1,137 | +23 | +2.1% | 2,300 |
| 2015/07/14 | 1,123 | 1,133 | 1,107 | 1,114 | -9 | -0.8% | 9,500 |
| 2015/07/13 | 1,126 | 1,132 | 1,120 | 1,123 | -3 | -0.3% | 1,800 |
| 2015/07/10 | 1,133 | 1,134 | 1,120 | 1,126 | -7 | -0.6% | 1,600 |
| 2015/07/09 | 1,118 | 1,134 | 1,089 | 1,133 | +3 | +0.3% | 6,200 |
| 2015/07/08 | 1,135 | 1,135 | 1,121 | 1,130 | -5 | -0.4% | 1,600 |
| 2015/07/07 | 1,138 | 1,145 | 1,120 | 1,135 | +11 | +1% | 5,300 |
2401～
2450
件表示中 / 3742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 | 461,500円 | +1.0% | +1.0% | 2.86% | 11.40倍 | 1.86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 | 151,100円 | -9.5% | -28.8% | 3.97% | 11.60倍 | 1.04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 |
| 東亜道 | 157,700円 | +0.3% | +26.8% | 5.71% | 17.67倍 | 1.30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 |
| テクノ菱和 | 353,000円 | +6.9% | +4.7% | 2.95% | 10.11倍 | 1.40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 |
| 大豊建 | 80,900円 | -2.4% | +23.0% | 3.96% | 17.83倍 | 1.00倍 |
|
泥土加圧シールド、無人ケーソンの両工法で大型土木工事に強み。麻生グループの傘下入り |
市場注目の銘柄
チャート関連のコラム
