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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 5,800 | 5,880 | 5,760 | 5,880 | +90 | +1.6% | 2,300 |
| 2024/08/20 | 5,800 | 5,820 | 5,750 | 5,790 | +30 | +0.5% | 1,600 |
| 2024/08/19 | 5,800 | 5,800 | 5,710 | 5,760 | +10 | +0.2% | 2,200 |
| 2024/08/16 | 5,700 | 5,880 | 5,650 | 5,750 | +120 | +2.1% | 5,100 |
| 2024/08/15 | 5,720 | 5,760 | 5,550 | 5,630 | -190 | -3.3% | 14,400 |
| 2024/08/14 | 5,830 | 5,880 | 5,780 | 5,820 | -20 | -0.3% | 7,000 |
| 2024/08/13 | 5,670 | 5,840 | 5,660 | 5,840 | +240 | +4.3% | 4,200 |
| 2024/08/09 | 5,600 | 5,760 | 5,530 | 5,600 | +100 | +1.8% | 4,600 |
| 2024/08/08 | 5,650 | 5,650 | 5,430 | 5,500 | -150 | -2.7% | 6,200 |
| 2024/08/07 | 5,280 | 5,730 | 5,280 | 5,650 | +310 | +5.8% | 8,000 |
| 2024/08/06 | 5,110 | 5,540 | 5,110 | 5,340 | +130 | +2.5% | 3,700 |
| 2024/08/05 | 5,400 | 5,630 | 5,200 | 5,210 | -490 | -8.6% | 14,300 |
| 2024/08/02 | 5,790 | 5,850 | 5,600 | 5,700 | -270 | -4.5% | 11,100 |
| 2024/08/01 | 5,830 | 6,000 | 5,740 | 5,970 | +70 | +1.2% | 11,100 |
| 2024/07/31 | 5,750 | 5,950 | 5,750 | 5,900 | +130 | +2.3% | 5,100 |
| 2024/07/30 | 5,720 | 5,850 | 5,720 | 5,770 | +50 | +0.9% | 6,400 |
| 2024/07/29 | 5,660 | 5,760 | 5,640 | 5,720 | +120 | +2.1% | 6,200 |
| 2024/07/26 | 5,710 | 5,760 | 5,570 | 5,600 | +40 | +0.7% | 18,700 |
| 2024/07/25 | 5,450 | 5,590 | 5,430 | 5,560 | -110 | -1.9% | 43,100 |
| 2024/07/24 | 5,670 | 5,700 | 5,650 | 5,670 | +40 | +0.7% | 12,100 |
| 2024/07/23 | 5,670 | 5,730 | 5,610 | 5,630 | +40 | +0.7% | 11,700 |
| 2024/07/22 | 5,600 | 5,650 | 5,570 | 5,590 | +20 | +0.4% | 9,800 |
| 2024/07/19 | 5,590 | 5,600 | 5,520 | 5,570 | +20 | +0.4% | 5,600 |
| 2024/07/18 | 5,540 | 5,600 | 5,520 | 5,550 | +10 | +0.2% | 3,300 |
| 2024/07/17 | 5,480 | 5,610 | 5,480 | 5,540 | +60 | +1.1% | 8,700 |
| 2024/07/16 | 5,400 | 5,490 | 5,350 | 5,480 | +80 | +1.5% | 7,700 |
| 2024/07/12 | 5,330 | 5,400 | 5,330 | 5,400 | +90 | +1.7% | 3,000 |
| 2024/07/11 | 5,250 | 5,370 | 5,250 | 5,310 | +80 | +1.5% | 2,000 |
| 2024/07/10 | 5,180 | 5,230 | 5,160 | 5,230 | +70 | +1.4% | 2,000 |
| 2024/07/09 | 5,100 | 5,240 | 5,100 | 5,160 | +60 | +1.2% | 17,600 |
| 2024/07/08 | 5,150 | 5,150 | 5,060 | 5,100 | -40 | -0.8% | 7,500 |
| 2024/07/05 | 5,140 | 5,160 | 5,110 | 5,140 | ±0 | ±0% | 3,900 |
| 2024/07/04 | 5,190 | 5,190 | 5,140 | 5,140 | ±0 | ±0% | 2,400 |
| 2024/07/03 | 5,200 | 5,200 | 5,140 | 5,140 | -80 | -1.5% | 5,900 |
| 2024/07/02 | 5,240 | 5,240 | 5,190 | 5,220 | -20 | -0.4% | 3,300 |
| 2024/07/01 | 5,230 | 5,250 | 5,210 | 5,240 | +10 | +0.2% | 1,900 |
| 2024/06/28 | 5,270 | 5,270 | 5,200 | 5,230 | -40 | -0.8% | 6,300 |
| 2024/06/27 | 5,230 | 5,270 | 5,220 | 5,270 | +20 | +0.4% | 5,800 |
| 2024/06/26 | 5,290 | 5,290 | 5,210 | 5,250 | ±0 | ±0% | 5,700 |
| 2024/06/25 | 5,240 | 5,290 | 5,240 | 5,250 | ±0 | ±0% | 9,000 |
| 2024/06/24 | 5,280 | 5,300 | 5,190 | 5,250 | -40 | -0.8% | 9,700 |
| 2024/06/21 | 5,270 | 5,300 | 5,250 | 5,290 | -70 | -1.3% | 8,300 |
| 2024/06/20 | 5,250 | 5,380 | 5,250 | 5,360 | +20 | +0.4% | 12,200 |
| 2024/06/19 | 5,310 | 5,360 | 5,290 | 5,340 | ±0 | ±0% | 9,300 |
| 2024/06/18 | 5,440 | 5,440 | 5,220 | 5,340 | ±0 | ±0% | 11,400 |
| 2024/06/17 | 5,370 | 5,380 | 5,340 | 5,340 | -40 | -0.7% | 13,100 |
| 2024/06/14 | 5,450 | 5,450 | 5,380 | 5,380 | -60 | -1.1% | 3,800 |
| 2024/06/13 | 5,460 | 5,490 | 5,420 | 5,440 | -10 | -0.2% | 2,200 |
| 2024/06/12 | 5,430 | 5,470 | 5,410 | 5,450 | +40 | +0.7% | 4,200 |
| 2024/06/11 | 5,410 | 5,460 | 5,370 | 5,410 | ±0 | ±0% | 1,900 |
251～
300
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
