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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 1,127 | 1,127 | 1,125 | 1,127 | +1 | +0.1% | 1,300 |
| 2014/11/20 | 1,136 | 1,136 | 1,126 | 1,126 | -1 | -0.1% | 600 |
| 2014/11/19 | 1,137 | 1,137 | 1,126 | 1,127 | -3 | -0.3% | 800 |
| 2014/11/18 | 1,120 | 1,130 | 1,120 | 1,130 | +10 | +0.9% | 600 |
| 2014/11/17 | 1,140 | 1,140 | 1,110 | 1,120 | ±0 | ±0% | 2,700 |
| 2014/11/14 | 1,113 | 1,122 | 1,105 | 1,120 | ±0 | ±0% | 2,000 |
| 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 |
2601～
2650
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 | 468,500円 | +1.0% | +1.0% | 2.82% | 11.57倍 | 1.89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 | 150,500円 | -9.5% | -28.8% | 3.99% | 11.55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 | 158,600円 | +0.3% | +26.8% | 5.67% | 17.77倍 | 1.31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 | 354,000円 | +6.9% | +4.7% | 2.94% | 10.14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 | 80,800円 | -2.4% | +23.0% | 3.96% | 17.81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
