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 |
|---|---|---|---|---|---|---|---|
| 2015/03/25 | 1,187 | 1,187 | 1,178 | 1,181 | +3 | +0.3% | 5,800 |
| 2015/03/24 | 1,171 | 1,178 | 1,166 | 1,178 | +8 | +0.7% | 8,900 |
| 2015/03/23 | 1,160 | 1,175 | 1,157 | 1,170 | +21 | +1.8% | 3,600 |
| 2015/03/20 | 1,145 | 1,158 | 1,140 | 1,149 | +5 | +0.4% | 6,300 |
| 2015/03/19 | 1,150 | 1,152 | 1,144 | 1,144 | -1 | -0.1% | 4,400 |
| 2015/03/18 | 1,145 | 1,145 | 1,141 | 1,145 | ±0 | ±0% | 3,500 |
| 2015/03/17 | 1,143 | 1,145 | 1,143 | 1,145 | ±0 | ±0% | 5,200 |
| 2015/03/16 | 1,145 | 1,145 | 1,140 | 1,145 | -4 | -0.3% | 3,200 |
| 2015/03/13 | 1,147 | 1,150 | 1,140 | 1,149 | +2 | +0.2% | 4,300 |
| 2015/03/12 | 1,149 | 1,150 | 1,145 | 1,147 | -2 | -0.2% | 1,100 |
| 2015/03/11 | 1,145 | 1,149 | 1,138 | 1,149 | ±0 | ±0% | 900 |
| 2015/03/10 | 1,154 | 1,154 | 1,130 | 1,149 | +19 | +1.7% | 1,200 |
| 2015/03/09 | 1,130 | 1,141 | 1,126 | 1,130 | -16 | -1.4% | 20,300 |
| 2015/03/06 | 1,150 | 1,158 | 1,143 | 1,146 | -4 | -0.3% | 3,300 |
| 2015/03/05 | 1,155 | 1,155 | 1,124 | 1,150 | -5 | -0.4% | 5,900 |
| 2015/03/04 | 1,157 | 1,165 | 1,154 | 1,155 | ±0 | ±0% | 1,800 |
| 2015/03/03 | 1,171 | 1,174 | 1,153 | 1,155 | -10 | -0.9% | 3,800 |
| 2015/03/02 | 1,158 | 1,165 | 1,105 | 1,165 | +15 | +1.3% | 11,500 |
| 2015/02/27 | 1,144 | 1,154 | 1,137 | 1,150 | +5 | +0.4% | 6,700 |
| 2015/02/26 | 1,140 | 1,145 | 1,140 | 1,145 | ±0 | ±0% | 700 |
| 2015/02/25 | 1,140 | 1,150 | 1,140 | 1,145 | -5 | -0.4% | 7,600 |
| 2015/02/24 | 1,138 | 1,150 | 1,129 | 1,150 | +37 | +3.3% | 3,000 |
| 2015/02/23 | 1,115 | 1,115 | 1,112 | 1,113 | +5 | +0.5% | 2,600 |
| 2015/02/20 | 1,116 | 1,116 | 1,100 | 1,108 | +17 | +1.6% | 3,300 |
| 2015/02/19 | 1,124 | 1,124 | 1,091 | 1,091 | -23 | -2.1% | 4,200 |
| 2015/02/18 | 1,124 | 1,124 | 1,112 | 1,114 | -10 | -0.9% | 700 |
| 2015/02/17 | 1,138 | 1,138 | 1,123 | 1,124 | ±0 | ±0% | 2,900 |
| 2015/02/16 | 1,101 | 1,124 | 1,101 | 1,124 | +26 | +2.4% | 600 |
| 2015/02/13 | 1,096 | 1,098 | 1,096 | 1,098 | +7 | +0.6% | 1,500 |
| 2015/02/12 | 1,095 | 1,098 | 1,090 | 1,091 | -4 | -0.4% | 1,700 |
| 2015/02/10 | 1,088 | 1,100 | 1,088 | 1,095 | +7 | +0.6% | 2,800 |
| 2015/02/09 | 1,090 | 1,099 | 1,088 | 1,088 | -2 | -0.2% | 3,900 |
| 2015/02/06 | 1,082 | 1,091 | 1,082 | 1,090 | +8 | +0.7% | 1,400 |
| 2015/02/05 | 1,089 | 1,090 | 1,073 | 1,082 | -18 | -1.6% | 5,700 |
| 2015/02/04 | 1,090 | 1,110 | 1,090 | 1,100 | +3 | +0.3% | 2,100 |
| 2015/02/03 | 1,079 | 1,110 | 1,069 | 1,097 | -42 | -3.7% | 17,900 |
| 2015/02/02 | 1,141 | 1,141 | 1,139 | 1,139 | -9 | -0.8% | 800 |
| 2015/01/30 | 1,160 | 1,160 | 1,148 | 1,148 | -12 | -1% | 900 |
| 2015/01/29 | 1,160 | 1,160 | 1,151 | 1,160 | ±0 | ±0% | 5,300 |
| 2015/01/28 | 1,157 | 1,165 | 1,157 | 1,160 | -8 | -0.7% | 1,700 |
| 2015/01/27 | 1,169 | 1,169 | 1,160 | 1,168 | -2 | -0.2% | 1,400 |
| 2015/01/26 | 1,162 | 1,170 | 1,162 | 1,170 | +13 | +1.1% | 1,700 |
| 2015/01/23 | 1,194 | 1,200 | 1,157 | 1,157 | -32 | -2.7% | 7,800 |
| 2015/01/22 | 1,185 | 1,189 | 1,173 | 1,189 | +5 | +0.4% | 4,200 |
| 2015/01/21 | 1,184 | 1,184 | 1,177 | 1,184 | +11 | +0.9% | 2,500 |
| 2015/01/20 | 1,180 | 1,180 | 1,173 | 1,173 | +11 | +0.9% | 600 |
| 2015/01/19 | 1,185 | 1,185 | 1,162 | 1,162 | +11 | +1% | 1,400 |
| 2015/01/16 | 1,150 | 1,171 | 1,141 | 1,151 | -22 | -1.9% | 2,200 |
| 2015/01/15 | 1,152 | 1,174 | 1,152 | 1,173 | -2 | -0.2% | 1,600 |
| 2015/01/14 | 1,186 | 1,186 | 1,164 | 1,175 | ±0 | ±0% | 1,500 |
2551～
2600
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
