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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 5,670 | 5,700 | 5,650 | 5,670 | +40 | +0.7% | 12,100 |
| 2024/07/23 | 5,670 | 5,730 | 5,610 | 5,630 | +40 | +0.7% | 11,700 |
| 2024/07/22 | 5,600 | 5,650 | 5,570 | 5,590 | +20 | +0.4% | 9,800 |
| 2024/07/19 | 5,590 | 5,600 | 5,520 | 5,570 | +20 | +0.4% | 5,600 |
| 2024/07/18 | 5,540 | 5,600 | 5,520 | 5,550 | +10 | +0.2% | 3,300 |
| 2024/07/17 | 5,480 | 5,610 | 5,480 | 5,540 | +60 | +1.1% | 8,700 |
| 2024/07/16 | 5,400 | 5,490 | 5,350 | 5,480 | +80 | +1.5% | 7,700 |
| 2024/07/12 | 5,330 | 5,400 | 5,330 | 5,400 | +90 | +1.7% | 3,000 |
| 2024/07/11 | 5,250 | 5,370 | 5,250 | 5,310 | +80 | +1.5% | 2,000 |
| 2024/07/10 | 5,180 | 5,230 | 5,160 | 5,230 | +70 | +1.4% | 2,000 |
| 2024/07/09 | 5,100 | 5,240 | 5,100 | 5,160 | +60 | +1.2% | 17,600 |
| 2024/07/08 | 5,150 | 5,150 | 5,060 | 5,100 | -40 | -0.8% | 7,500 |
| 2024/07/05 | 5,140 | 5,160 | 5,110 | 5,140 | ±0 | ±0% | 3,900 |
| 2024/07/04 | 5,190 | 5,190 | 5,140 | 5,140 | ±0 | ±0% | 2,400 |
| 2024/07/03 | 5,200 | 5,200 | 5,140 | 5,140 | -80 | -1.5% | 5,900 |
| 2024/07/02 | 5,240 | 5,240 | 5,190 | 5,220 | -20 | -0.4% | 3,300 |
| 2024/07/01 | 5,230 | 5,250 | 5,210 | 5,240 | +10 | +0.2% | 1,900 |
| 2024/06/28 | 5,270 | 5,270 | 5,200 | 5,230 | -40 | -0.8% | 6,300 |
| 2024/06/27 | 5,230 | 5,270 | 5,220 | 5,270 | +20 | +0.4% | 5,800 |
| 2024/06/26 | 5,290 | 5,290 | 5,210 | 5,250 | ±0 | ±0% | 5,700 |
| 2024/06/25 | 5,240 | 5,290 | 5,240 | 5,250 | ±0 | ±0% | 9,000 |
| 2024/06/24 | 5,280 | 5,300 | 5,190 | 5,250 | -40 | -0.8% | 9,700 |
| 2024/06/21 | 5,270 | 5,300 | 5,250 | 5,290 | -70 | -1.3% | 8,300 |
| 2024/06/20 | 5,250 | 5,380 | 5,250 | 5,360 | +20 | +0.4% | 12,200 |
| 2024/06/19 | 5,310 | 5,360 | 5,290 | 5,340 | ±0 | ±0% | 9,300 |
| 2024/06/18 | 5,440 | 5,440 | 5,220 | 5,340 | ±0 | ±0% | 11,400 |
| 2024/06/17 | 5,370 | 5,380 | 5,340 | 5,340 | -40 | -0.7% | 13,100 |
| 2024/06/14 | 5,450 | 5,450 | 5,380 | 5,380 | -60 | -1.1% | 3,800 |
| 2024/06/13 | 5,460 | 5,490 | 5,420 | 5,440 | -10 | -0.2% | 2,200 |
| 2024/06/12 | 5,430 | 5,470 | 5,410 | 5,450 | +40 | +0.7% | 4,200 |
| 2024/06/11 | 5,410 | 5,460 | 5,370 | 5,410 | ±0 | ±0% | 1,900 |
| 2024/06/10 | 5,440 | 5,440 | 5,380 | 5,410 | +10 | +0.2% | 3,300 |
| 2024/06/07 | 5,370 | 5,410 | 5,340 | 5,400 | +30 | +0.6% | 3,700 |
| 2024/06/06 | 5,400 | 5,450 | 5,300 | 5,370 | ±0 | ±0% | 11,200 |
| 2024/06/05 | 5,500 | 5,500 | 5,370 | 5,370 | -130 | -2.4% | 5,500 |
| 2024/06/04 | 5,560 | 5,560 | 5,460 | 5,500 | -80 | -1.4% | 1,900 |
| 2024/06/03 | 5,510 | 5,590 | 5,510 | 5,580 | +70 | +1.3% | 1,100 |
| 2024/05/31 | 5,570 | 5,570 | 5,500 | 5,510 | +10 | +0.2% | 2,600 |
| 2024/05/30 | 5,420 | 5,500 | 5,370 | 5,500 | +80 | +1.5% | 4,600 |
| 2024/05/29 | 5,620 | 5,620 | 5,420 | 5,420 | -210 | -3.7% | 6,000 |
| 2024/05/28 | 5,630 | 5,630 | 5,580 | 5,630 | +10 | +0.2% | 2,900 |
| 2024/05/27 | 5,600 | 5,630 | 5,540 | 5,620 | +100 | +1.8% | 1,900 |
| 2024/05/24 | 5,530 | 5,550 | 5,510 | 5,520 | -20 | -0.4% | 4,600 |
| 2024/05/23 | 5,620 | 5,620 | 5,510 | 5,540 | -50 | -0.9% | 4,100 |
| 2024/05/22 | 5,500 | 5,590 | 5,440 | 5,590 | +170 | +3.1% | 3,500 |
| 2024/05/21 | 5,500 | 5,500 | 5,420 | 5,420 | -50 | -0.9% | 4,800 |
| 2024/05/20 | 5,380 | 5,500 | 5,380 | 5,470 | +90 | +1.7% | 3,200 |
| 2024/05/17 | 5,360 | 5,480 | 5,250 | 5,380 | +20 | +0.4% | 14,900 |
| 2024/05/16 | 5,390 | 5,400 | 5,310 | 5,360 | +20 | +0.4% | 6,400 |
| 2024/05/15 | 5,510 | 5,510 | 5,320 | 5,340 | -170 | -3.1% | 9,500 |
201～
250
件表示中 / 3704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 | 389,000円 | +1.0% | +1.0% | 3.39% | 9.60倍 | 1.57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 |
| テクノ菱和 | 341,500円 | +6.9% | +4.7% | 3.05% | 9.84倍 | 1.36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 |
| ウエストＨＤ | 157,000円 | +12.0% | +19.7% | 4.14% | 7.77倍 | 1.99倍 |
|
産業用太陽光発電所の開発、建設、保守を展開。既存設備再生は縮小、タイで自家発電所新設も |
| 四電工 | 128,000円 | -5.6% | -12.1% | 5.08% | 12.10倍 | 0.93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 |
| 浅沼組 | 74,200円 | +2.0% | +4.2% | 5.59% | 12.54倍 | 1.31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 |
市場注目の銘柄
チャート関連のコラム
