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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,113 | 1,120 | 1,113 | 1,120 | +8 | +0.7% | 4,600 |
| 2014/11/12 | 1,130 | 1,131 | 1,112 | 1,112 | -19 | -1.7% | 1,400 |
| 2014/11/11 | 1,131 | 1,132 | 1,131 | 1,131 | +1 | +0.1% | 1,800 |
| 2014/11/10 | 1,131 | 1,131 | 1,130 | 1,130 | -2 | -0.2% | 800 |
| 2014/11/07 | 1,130 | 1,135 | 1,130 | 1,132 | +2 | +0.2% | 1,900 |
| 2014/11/06 | 1,115 | 1,140 | 1,103 | 1,130 | ±0 | ±0% | 13,500 |
| 2014/11/05 | 1,130 | 1,130 | 1,130 | 1,130 | +2 | +0.2% | 4,400 |
| 2014/11/04 | 1,128 | 1,140 | 1,128 | 1,128 | +1 | +0.1% | 4,600 |
| 2014/10/31 | 1,125 | 1,130 | 1,120 | 1,127 | ±0 | ±0% | 2,100 |
| 2014/10/30 | 1,127 | 1,130 | 1,127 | 1,127 | ±0 | ±0% | 400 |
| 2014/10/29 | 1,125 | 1,127 | 1,120 | 1,127 | -3 | -0.3% | 400 |
| 2014/10/28 | 1,120 | 1,130 | 1,118 | 1,130 | ±0 | ±0% | 600 |
| 2014/10/27 | 1,115 | 1,130 | 1,115 | 1,130 | +15 | +1.3% | 1,300 |
| 2014/10/24 | 1,125 | 1,135 | 1,115 | 1,115 | -9 | -0.8% | 6,300 |
| 2014/10/23 | 1,120 | 1,124 | 1,117 | 1,124 | +6 | +0.5% | 2,600 |
| 2014/10/22 | 1,119 | 1,119 | 1,117 | 1,118 | +11 | +1% | 600 |
| 2014/10/21 | 1,109 | 1,109 | 1,107 | 1,107 | +7 | +0.6% | 200 |
| 2014/10/20 | 1,101 | 1,105 | 1,100 | 1,100 | ±0 | ±0% | 5,800 |
| 2014/10/17 | 1,100 | 1,104 | 1,100 | 1,100 | - | - | 3,600 |
| 2014/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/15 | 1,100 | 1,109 | 1,100 | 1,100 | -9 | -0.8% | 4,600 |
| 2014/10/14 | 1,084 | 1,109 | 1,084 | 1,109 | +5 | +0.5% | 3,700 |
| 2014/10/10 | 1,112 | 1,112 | 1,100 | 1,104 | -16 | -1.4% | 3,800 |
| 2014/10/09 | 1,115 | 1,120 | 1,115 | 1,120 | +8 | +0.7% | 3,700 |
| 2014/10/08 | 1,120 | 1,121 | 1,112 | 1,112 | - | - | 6,200 |
| 2014/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/06 | 1,120 | 1,130 | 1,115 | 1,121 | +1 | +0.1% | 1,600 |
| 2014/10/03 | 1,120 | 1,129 | 1,120 | 1,120 | +2 | +0.2% | 1,300 |
| 2014/10/02 | 1,115 | 1,118 | 1,115 | 1,118 | -4 | -0.4% | 3,600 |
| 2014/10/01 | 1,125 | 1,130 | 1,117 | 1,122 | +2 | +0.2% | 3,400 |
| 2014/09/30 | 1,120 | 1,123 | 1,120 | 1,120 | ±0 | ±0% | 1,400 |
| 2014/09/29 | 1,126 | 1,126 | 1,120 | 1,120 | -5 | -0.4% | 900 |
| 2014/09/26 | 1,147 | 1,147 | 1,118 | 1,125 | -10 | -0.9% | 400 |
| 2014/09/25 | 1,148 | 1,150 | 1,135 | 1,135 | ±0 | ±0% | 10,100 |
| 2014/09/24 | 1,103 | 1,135 | 1,103 | 1,135 | +24 | +2.2% | 6,200 |
| 2014/09/22 | 1,125 | 1,125 | 1,110 | 1,111 | +2 | +0.2% | 2,100 |
| 2014/09/19 | 1,103 | 1,111 | 1,103 | 1,109 | -11 | -1% | 2,900 |
| 2014/09/18 | 1,115 | 1,120 | 1,101 | 1,120 | +19 | +1.7% | 1,000 |
| 2014/09/17 | 1,100 | 1,115 | 1,100 | 1,101 | -1 | -0.1% | 1,400 |
| 2014/09/16 | 1,082 | 1,102 | 1,080 | 1,102 | +20 | +1.8% | 3,300 |
| 2014/09/12 | 1,105 | 1,105 | 1,082 | 1,082 | -18 | -1.6% | 2,700 |
| 2014/09/11 | 1,072 | 1,100 | 1,072 | 1,100 | +30 | +2.8% | 3,600 |
| 2014/09/10 | 1,089 | 1,090 | 1,068 | 1,070 | -20 | -1.8% | 6,000 |
| 2014/09/09 | 1,101 | 1,110 | 1,090 | 1,090 | -20 | -1.8% | 4,300 |
| 2014/09/08 | 1,125 | 1,125 | 1,101 | 1,110 | -25 | -2.2% | 3,100 |
| 2014/09/05 | 1,140 | 1,145 | 1,135 | 1,135 | -10 | -0.9% | 1,400 |
| 2014/09/04 | 1,150 | 1,153 | 1,144 | 1,145 | +8 | +0.7% | 1,800 |
| 2014/09/03 | 1,129 | 1,137 | 1,129 | 1,137 | +12 | +1.1% | 500 |
| 2014/09/02 | 1,155 | 1,155 | 1,125 | 1,125 | -30 | -2.6% | 2,400 |
| 2014/09/01 | 1,140 | 1,155 | 1,139 | 1,155 | -1 | -0.1% | 2,000 |
2451～
2500
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
