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 |
|---|---|---|---|---|---|---|---|
| 2015/08/19 | 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 |
| 2015/07/06 | 1,135 | 1,138 | 1,124 | 1,124 | -11 | -1% | 3,200 |
| 2015/07/03 | 1,142 | 1,142 | 1,129 | 1,135 | -7 | -0.6% | 1,400 |
| 2015/07/02 | 1,144 | 1,144 | 1,129 | 1,142 | -2 | -0.2% | 1,000 |
| 2015/07/01 | 1,128 | 1,144 | 1,120 | 1,144 | +16 | +1.4% | 1,300 |
| 2015/06/30 | 1,121 | 1,145 | 1,120 | 1,128 | +7 | +0.6% | 4,100 |
| 2015/06/29 | 1,130 | 1,130 | 1,120 | 1,121 | -22 | -1.9% | 1,200 |
| 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 |
2451～
2500
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 | 527,000円 | +1.0% | +1.0% | 2.50% | 13.02倍 | 2.13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 | 162,900円 | -9.5% | -28.8% | 3.68% | 12.51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 | 185,600円 | +4.7% | -23.3% | 4.31% | 14.00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 | 311,500円 | +8.8% | +0.9% | 3.21% | 12.54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 | 161,400円 | +0.3% | +26.8% | 5.58% | 18.10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
