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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 1,021 | 1,023 | 1,020 | 1,021 | ±0 | ±0% | 4,900 |
| 2014/06/26 | 1,020 | 1,037 | 1,016 | 1,021 | +1 | +0.1% | 18,800 |
| 2014/06/25 | 1,017 | 1,040 | 1,016 | 1,020 | -6 | -0.6% | 27,900 |
| 2014/06/24 | 1,030 | 1,030 | 1,017 | 1,026 | -4 | -0.4% | 8,800 |
| 2014/06/23 | 1,027 | 1,030 | 1,027 | 1,030 | +7 | +0.7% | 300 |
| 2014/06/20 | 1,040 | 1,040 | 1,021 | 1,023 | -9 | -0.9% | 8,800 |
| 2014/06/19 | 1,030 | 1,035 | 1,027 | 1,032 | -2 | -0.2% | 5,400 |
| 2014/06/18 | 1,028 | 1,034 | 1,020 | 1,034 | +13 | +1.3% | 8,100 |
| 2014/06/17 | 1,020 | 1,022 | 1,018 | 1,021 | +1 | +0.1% | 6,600 |
| 2014/06/16 | 1,021 | 1,022 | 1,020 | 1,020 | ±0 | ±0% | 3,200 |
| 2014/06/13 | 1,022 | 1,029 | 1,020 | 1,020 | +3 | +0.3% | 13,400 |
| 2014/06/12 | 1,029 | 1,029 | 1,015 | 1,017 | -2 | -0.2% | 3,700 |
| 2014/06/11 | 1,015 | 1,020 | 1,014 | 1,019 | +4 | +0.4% | 3,200 |
| 2014/06/10 | 1,013 | 1,030 | 1,013 | 1,015 | +2 | +0.2% | 7,100 |
| 2014/06/09 | 1,011 | 1,013 | 1,008 | 1,013 | +10 | +1% | 1,800 |
| 2014/06/06 | 980 | 1,003 | 980 | 1,003 | -7 | -0.7% | 9,300 |
| 2014/06/05 | 1,005 | 1,010 | 1,005 | 1,010 | ±0 | ±0% | 700 |
| 2014/06/04 | 1,011 | 1,014 | 1,010 | 1,010 | -3 | -0.3% | 1,400 |
| 2014/06/03 | 1,005 | 1,013 | 1,005 | 1,013 | +8 | +0.8% | 500 |
| 2014/06/02 | 1,010 | 1,012 | 1,005 | 1,005 | -2 | -0.2% | 1,100 |
| 2014/05/30 | 1,004 | 1,007 | 1,003 | 1,007 | -1 | -0.1% | 1,000 |
| 2014/05/29 | 1,006 | 1,008 | 1,006 | 1,008 | -3 | -0.3% | 600 |
| 2014/05/28 | 1,011 | 1,011 | 1,011 | 1,011 | -6 | -0.6% | 100 |
| 2014/05/27 | 1,019 | 1,024 | 1,017 | 1,017 | +6 | +0.6% | 2,000 |
| 2014/05/26 | 1,008 | 1,011 | 985 | 1,011 | -1 | -0.1% | 5,700 |
| 2014/05/23 | 1,015 | 1,015 | 1,012 | 1,012 | -2 | -0.2% | 3,500 |
| 2014/05/22 | 1,015 | 1,015 | 1,012 | 1,014 | +5 | +0.5% | 1,600 |
| 2014/05/21 | 1,001 | 1,009 | 1,000 | 1,009 | +8 | +0.8% | 900 |
| 2014/05/20 | 1,015 | 1,015 | 1,001 | 1,001 | -10 | -1% | 500 |
| 2014/05/19 | 1,015 | 1,015 | 1,000 | 1,011 | +1 | +0.1% | 2,100 |
| 2014/05/16 | 1,001 | 1,014 | 1,001 | 1,010 | -1 | -0.1% | 1,700 |
| 2014/05/15 | 1,011 | 1,011 | 1,011 | 1,011 | ±0 | ±0% | 100 |
| 2014/05/14 | 1,002 | 1,011 | 1,002 | 1,011 | +3 | +0.3% | 4,900 |
| 2014/05/13 | 1,002 | 1,011 | 996 | 1,008 | -1 | -0.1% | 1,900 |
| 2014/05/12 | 1,017 | 1,017 | 1,001 | 1,009 | +14 | +1.4% | 8,000 |
| 2014/05/09 | 1,000 | 1,000 | 991 | 995 | -5 | -0.5% | 2,000 |
| 2014/05/08 | 1,000 | 1,020 | 992 | 1,000 | -8 | -0.8% | 1,900 |
| 2014/05/07 | 1,008 | 1,008 | 1,000 | 1,008 | ±0 | ±0% | 700 |
| 2014/05/02 | 1,008 | 1,008 | 1,002 | 1,008 | ±0 | ±0% | 1,700 |
| 2014/05/01 | 1,017 | 1,020 | 1,001 | 1,008 | -1 | -0.1% | 1,700 |
| 2014/04/30 | 1,020 | 1,020 | 983 | 1,009 | -11 | -1.1% | 4,200 |
| 2014/04/28 | 1,040 | 1,040 | 1,020 | 1,020 | ±0 | ±0% | 1,200 |
| 2014/04/25 | 1,022 | 1,032 | 1,015 | 1,020 | -2 | -0.2% | 17,600 |
| 2014/04/24 | 1,003 | 1,024 | 1,003 | 1,022 | +17 | +1.7% | 6,700 |
| 2014/04/23 | 1,005 | 1,005 | 1,005 | 1,005 | +1 | +0.1% | 900 |
| 2014/04/22 | 1,009 | 1,009 | 1,000 | 1,004 | +3 | +0.3% | 1,100 |
| 2014/04/21 | 995 | 1,001 | 995 | 1,001 | ±0 | ±0% | 1,400 |
| 2014/04/18 | 1,001 | 1,015 | 983 | 1,001 | -13 | -1.3% | 5,900 |
| 2014/04/17 | 1,010 | 1,014 | 1,009 | 1,014 | +5 | +0.5% | 1,100 |
| 2014/04/16 | 1,009 | 1,009 | 1,009 | 1,009 | +17 | +1.7% | 100 |
2701～
2750
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
