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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 4,280 | 4,300 | 4,205 | 4,210 | ±0 | ±0% | 1,800 |
| 2023/11/14 | 4,255 | 4,260 | 4,210 | 4,210 | -25 | -0.6% | 1,700 |
| 2023/11/13 | 4,240 | 4,250 | 4,200 | 4,235 | -5 | -0.1% | 3,100 |
| 2023/11/10 | 4,220 | 4,240 | 4,200 | 4,240 | +35 | +0.8% | 1,000 |
| 2023/11/09 | 4,200 | 4,205 | 4,185 | 4,205 | +5 | +0.1% | 2,500 |
| 2023/11/08 | 4,205 | 4,235 | 4,190 | 4,200 | +30 | +0.7% | 2,600 |
| 2023/11/07 | 4,170 | 4,185 | 4,145 | 4,170 | ±0 | ±0% | 1,700 |
| 2023/11/06 | 4,220 | 4,230 | 4,170 | 4,170 | -55 | -1.3% | 10,500 |
| 2023/11/02 | 4,170 | 4,315 | 4,135 | 4,225 | +115 | +2.8% | 9,300 |
| 2023/11/01 | 4,075 | 4,175 | 4,055 | 4,110 | +60 | +1.5% | 3,400 |
| 2023/10/31 | 4,030 | 4,055 | 4,030 | 4,050 | -5 | -0.1% | 1,700 |
| 2023/10/30 | 4,050 | 4,055 | 4,030 | 4,055 | +5 | +0.1% | 600 |
| 2023/10/27 | 4,060 | 4,060 | 4,005 | 4,050 | -10 | -0.2% | 5,100 |
| 2023/10/26 | 4,030 | 4,075 | 4,030 | 4,060 | -35 | -0.9% | 7,300 |
| 2023/10/25 | 4,085 | 4,125 | 4,085 | 4,095 | -60 | -1.4% | 6,800 |
| 2023/10/24 | 4,325 | 4,325 | 4,090 | 4,155 | -45 | -1.1% | 4,900 |
| 2023/10/23 | 4,200 | 4,230 | 4,200 | 4,200 | +10 | +0.2% | 2,200 |
| 2023/10/20 | 4,155 | 4,200 | 4,155 | 4,190 | +20 | +0.5% | 2,000 |
| 2023/10/19 | 4,155 | 4,170 | 4,145 | 4,170 | +15 | +0.4% | 1,000 |
| 2023/10/18 | 4,150 | 4,175 | 4,150 | 4,155 | +5 | +0.1% | 1,000 |
| 2023/10/17 | 4,125 | 4,150 | 4,100 | 4,150 | +25 | +0.6% | 2,800 |
| 2023/10/16 | 4,120 | 4,125 | 4,105 | 4,125 | -5 | -0.1% | 1,500 |
| 2023/10/13 | 4,205 | 4,205 | 4,130 | 4,130 | -50 | -1.2% | 900 |
| 2023/10/12 | 4,220 | 4,220 | 4,160 | 4,180 | -40 | -0.9% | 1,600 |
| 2023/10/11 | 4,250 | 4,250 | 4,210 | 4,220 | -30 | -0.7% | 400 |
| 2023/10/10 | 4,195 | 4,250 | 4,180 | 4,250 | +50 | +1.2% | 2,800 |
| 2023/10/06 | 4,200 | 4,200 | 4,200 | 4,200 | ±0 | ±0% | 300 |
| 2023/10/05 | 4,135 | 4,200 | 4,100 | 4,200 | +90 | +2.2% | 2,600 |
| 2023/10/04 | 4,040 | 4,150 | 4,030 | 4,110 | ±0 | ±0% | 8,200 |
| 2023/10/03 | 4,320 | 4,320 | 4,110 | 4,110 | -210 | -4.9% | 6,700 |
| 2023/10/02 | 4,365 | 4,365 | 4,315 | 4,320 | -5 | -0.1% | 2,100 |
| 2023/09/29 | 4,355 | 4,355 | 4,305 | 4,325 | -10 | -0.2% | 900 |
| 2023/09/28 | 4,350 | 4,350 | 4,275 | 4,335 | -75 | -1.7% | 1,800 |
| 2023/09/27 | 4,405 | 4,410 | 4,370 | 4,410 | -5 | -0.1% | 1,600 |
| 2023/09/26 | 4,420 | 4,420 | 4,380 | 4,415 | +5 | +0.1% | 3,200 |
| 2023/09/25 | 4,545 | 4,545 | 4,375 | 4,410 | -170 | -3.7% | 18,300 |
| 2023/09/22 | 4,610 | 4,635 | 4,550 | 4,580 | +10 | +0.2% | 5,200 |
| 2023/09/21 | 4,595 | 4,595 | 4,520 | 4,570 | +15 | +0.3% | 2,300 |
| 2023/09/20 | 4,515 | 4,610 | 4,495 | 4,555 | +75 | +1.7% | 6,900 |
| 2023/09/19 | 4,475 | 4,495 | 4,440 | 4,480 | +50 | +1.1% | 3,300 |
| 2023/09/15 | 4,380 | 4,440 | 4,380 | 4,430 | +50 | +1.1% | 4,500 |
| 2023/09/14 | 4,345 | 4,385 | 4,330 | 4,380 | +15 | +0.3% | 2,000 |
| 2023/09/13 | 4,430 | 4,430 | 4,365 | 4,365 | -65 | -1.5% | 1,900 |
| 2023/09/12 | 4,410 | 4,440 | 4,410 | 4,430 | +20 | +0.5% | 800 |
| 2023/09/11 | 4,480 | 4,480 | 4,365 | 4,410 | -30 | -0.7% | 3,400 |
| 2023/09/08 | 4,515 | 4,540 | 4,440 | 4,440 | -115 | -2.5% | 4,700 |
| 2023/09/07 | 4,680 | 4,680 | 4,515 | 4,555 | -95 | -2% | 6,500 |
| 2023/09/06 | 4,620 | 4,650 | 4,565 | 4,650 | +80 | +1.8% | 9,300 |
| 2023/09/05 | 4,395 | 4,570 | 4,385 | 4,570 | +210 | +4.8% | 13,200 |
| 2023/09/04 | 4,350 | 4,395 | 4,305 | 4,360 | +80 | +1.9% | 4,900 |
251～
300
件表示中 / 3586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 | 655,000円 | +9.3% | +20.2% | 3.51% | 9.84倍 | 1.48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 |
| オリエ白石 | 39,300円 | -3.5% | -24.0% | 3.69% | 14.88倍 | 1.01倍 |
|
コンクリ橋、鋼橋を手がける橋梁の総合建設。ケーソン工事でシェア７割。伊藤忠が筆頭株主 |
| テクノ菱和 | 235,700円 | +12.6% | +17.7% | 4.24% | 9.45倍 | 1.00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 |
| 浅沼組 | 66,400円 | +0.6% | +35.2% | 5.27% | 13.31倍 | 1.21倍 |
|
１８９２年創業の関西系中堅ゼネコン。学校や官公庁建築に実績を持つ。関西を地盤に全国展開 |
| 朝日工 | 187,300円 | +0.9% | +26.6% | 5.34% | 9.65倍 | 1.23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 |
市場注目の銘柄
チャート関連のコラム
