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 |
|---|---|---|---|---|---|---|---|
| 2014/04/15 | 990 | 1,009 | 980 | 992 | -9 | -0.9% | 1,300 |
| 2014/04/14 | 1,010 | 1,010 | 1,001 | 1,001 | +1 | +0.1% | 600 |
| 2014/04/11 | 987 | 1,000 | 987 | 1,000 | ±0 | ±0% | 4,300 |
| 2014/04/10 | 1,000 | 1,000 | 1,000 | 1,000 | -4 | -0.4% | 500 |
| 2014/04/09 | 1,005 | 1,010 | 996 | 1,004 | -12 | -1.2% | 1,900 |
| 2014/04/08 | 1,017 | 1,017 | 1,015 | 1,016 | +4 | +0.4% | 1,900 |
| 2014/04/07 | 1,012 | 1,019 | 1,000 | 1,012 | -7 | -0.7% | 1,500 |
| 2014/04/04 | 1,016 | 1,020 | 1,015 | 1,019 | +3 | +0.3% | 2,500 |
| 2014/04/03 | 1,012 | 1,019 | 1,012 | 1,016 | +6 | +0.6% | 1,300 |
| 2014/04/02 | 1,000 | 1,029 | 1,000 | 1,010 | +10 | +1% | 6,500 |
| 2014/04/01 | 981 | 1,000 | 981 | 1,000 | +8 | +0.8% | 2,800 |
| 2014/03/31 | 994 | 995 | 992 | 992 | ±0 | ±0% | 1,100 |
| 2014/03/28 | 1,010 | 1,010 | 980 | 992 | -16 | -1.6% | 3,500 |
| 2014/03/27 | 1,015 | 1,015 | 1,003 | 1,008 | -20 | -1.9% | 1,200 |
| 2014/03/26 | 1,040 | 1,040 | 1,027 | 1,028 | -12 | -1.2% | 3,100 |
| 2014/03/25 | 1,045 | 1,045 | 1,030 | 1,040 | ±0 | ±0% | 7,600 |
| 2014/03/24 | 1,012 | 1,045 | 1,007 | 1,040 | +28 | +2.8% | 3,500 |
| 2014/03/20 | 1,022 | 1,022 | 1,001 | 1,012 | +12 | +1.2% | 3,200 |
| 2014/03/19 | 1,030 | 1,031 | 995 | 1,000 | -32 | -3.1% | 8,700 |
| 2014/03/18 | 1,021 | 1,032 | 1,021 | 1,032 | +11 | +1.1% | 3,300 |
| 2014/03/17 | 1,024 | 1,034 | 1,021 | 1,021 | +34 | +3.4% | 2,900 |
| 2014/03/14 | 1,041 | 1,042 | 985 | 987 | -54 | -5.2% | 12,200 |
| 2014/03/13 | 1,049 | 1,050 | 1,040 | 1,041 | -4 | -0.4% | 10,800 |
| 2014/03/12 | 1,025 | 1,045 | 1,025 | 1,045 | +7 | +0.7% | 17,100 |
| 2014/03/11 | 1,045 | 1,045 | 1,038 | 1,038 | -3 | -0.3% | 1,700 |
| 2014/03/10 | 1,040 | 1,042 | 1,035 | 1,041 | +1 | +0.1% | 2,300 |
| 2014/03/07 | 1,034 | 1,045 | 1,021 | 1,040 | +2 | +0.2% | 3,600 |
| 2014/03/06 | 1,030 | 1,039 | 991 | 1,038 | +7 | +0.7% | 3,600 |
| 2014/03/05 | 1,035 | 1,035 | 1,020 | 1,031 | ±0 | ±0% | 2,600 |
| 2014/03/04 | 1,040 | 1,040 | 1,021 | 1,031 | -9 | -0.9% | 3,200 |
| 2014/03/03 | 1,040 | 1,050 | 1,018 | 1,040 | +9 | +0.9% | 5,500 |
| 2014/02/28 | 1,031 | 1,036 | 1,031 | 1,031 | ±0 | ±0% | 2,200 |
| 2014/02/27 | 1,040 | 1,040 | 1,031 | 1,031 | -9 | -0.9% | 1,300 |
| 2014/02/26 | 1,047 | 1,047 | 1,026 | 1,040 | +3 | +0.3% | 3,200 |
| 2014/02/25 | 1,045 | 1,045 | 1,023 | 1,037 | +22 | +2.2% | 8,300 |
| 2014/02/24 | 1,005 | 1,015 | 1,005 | 1,015 | +10 | +1% | 2,700 |
| 2014/02/21 | 1,023 | 1,023 | 1,001 | 1,005 | ±0 | ±0% | 7,200 |
| 2014/02/20 | 1,004 | 1,028 | 1,003 | 1,005 | +2 | +0.2% | 9,300 |
| 2014/02/19 | 1,006 | 1,020 | 995 | 1,003 | +12 | +1.2% | 21,600 |
| 2014/02/18 | 992 | 1,005 | 991 | 991 | +4 | +0.4% | 5,700 |
| 2014/02/17 | 985 | 987 | 985 | 987 | ±0 | ±0% | 2,900 |
| 2014/02/14 | 1,001 | 1,003 | 976 | 987 | -14 | -1.4% | 10,000 |
| 2014/02/13 | 1,005 | 1,011 | 993 | 1,001 | -19 | -1.9% | 18,100 |
| 2014/02/12 | 1,034 | 1,078 | 986 | 1,020 | +90 | +9.7% | 58,300 |
| 2014/02/10 | 929 | 930 | 929 | 930 | +15 | +1.6% | 500 |
| 2014/02/07 | 935 | 935 | 915 | 915 | -16 | -1.7% | 700 |
| 2014/02/06 | 920 | 931 | 920 | 931 | +8 | +0.9% | 200 |
| 2014/02/05 | 916 | 929 | 916 | 923 | +4 | +0.4% | 1,100 |
| 2014/02/04 | 920 | 920 | 914 | 919 | -17 | -1.8% | 3,200 |
| 2014/02/03 | 939 | 939 | 923 | 936 | +20 | +2.2% | 800 |
2751～
2800
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
