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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 4,250 | 4,280 | 4,240 | 4,280 | +20 | +0.5% | 2,600 |
| 2023/08/31 | 4,250 | 4,270 | 4,245 | 4,260 | +25 | +0.6% | 800 |
| 2023/08/30 | 4,230 | 4,240 | 4,215 | 4,235 | +5 | +0.1% | 1,000 |
| 2023/08/29 | 4,250 | 4,250 | 4,210 | 4,230 | -10 | -0.2% | 4,200 |
| 2023/08/28 | 4,275 | 4,275 | 4,215 | 4,240 | -5 | -0.1% | 1,900 |
| 2023/08/25 | 4,200 | 4,250 | 4,190 | 4,245 | -25 | -0.6% | 4,600 |
| 2023/08/24 | 4,330 | 4,330 | 4,210 | 4,270 | +10 | +0.2% | 5,400 |
| 2023/08/23 | 4,185 | 4,275 | 4,185 | 4,260 | +95 | +2.3% | 4,900 |
| 2023/08/22 | 4,230 | 4,230 | 4,155 | 4,165 | -55 | -1.3% | 5,200 |
| 2023/08/21 | 4,245 | 4,260 | 4,220 | 4,220 | -25 | -0.6% | 4,900 |
| 2023/08/18 | 4,315 | 4,315 | 4,220 | 4,245 | -70 | -1.6% | 11,400 |
| 2023/08/17 | 4,345 | 4,345 | 4,300 | 4,315 | -30 | -0.7% | 2,300 |
| 2023/08/16 | 4,370 | 4,370 | 4,300 | 4,345 | +40 | +0.9% | 13,700 |
| 2023/08/15 | 4,315 | 4,340 | 4,280 | 4,305 | -35 | -0.8% | 4,600 |
| 2023/08/14 | 4,335 | 4,375 | 4,325 | 4,340 | +15 | +0.3% | 2,800 |
| 2023/08/10 | 4,355 | 4,380 | 4,320 | 4,325 | -75 | -1.7% | 4,900 |
| 2023/08/09 | 4,370 | 4,415 | 4,350 | 4,400 | -20 | -0.5% | 5,300 |
| 2023/08/08 | 4,400 | 4,470 | 4,400 | 4,420 | -10 | -0.2% | 5,700 |
| 2023/08/07 | 4,425 | 4,485 | 4,375 | 4,430 | +5 | +0.1% | 4,300 |
| 2023/08/04 | 4,400 | 4,425 | 4,400 | 4,425 | +15 | +0.3% | 2,100 |
| 2023/08/03 | 4,420 | 4,460 | 4,380 | 4,410 | -80 | -1.8% | 4,700 |
| 2023/08/02 | 4,510 | 4,510 | 4,465 | 4,490 | -15 | -0.3% | 2,500 |
| 2023/08/01 | 4,500 | 4,520 | 4,480 | 4,505 | -15 | -0.3% | 2,400 |
| 2023/07/31 | 4,620 | 4,620 | 4,495 | 4,520 | +40 | +0.9% | 7,100 |
| 2023/07/28 | 4,485 | 4,530 | 4,410 | 4,480 | -215 | -4.6% | 17,200 |
| 2023/07/27 | 4,755 | 4,845 | 4,660 | 4,695 | +40 | +0.9% | 21,900 |
| 2023/07/26 | 4,720 | 4,720 | 4,615 | 4,655 | -65 | -1.4% | 10,200 |
| 2023/07/25 | 4,760 | 4,760 | 4,650 | 4,720 | +170 | +3.7% | 33,500 |
| 2023/07/24 | 4,550 | 4,600 | 4,470 | 4,550 | +140 | +3.2% | 11,200 |
| 2023/07/21 | 4,340 | 4,410 | 4,320 | 4,410 | +100 | +2.3% | 8,300 |
| 2023/07/20 | 4,360 | 4,370 | 4,305 | 4,310 | -5 | -0.1% | 9,100 |
| 2023/07/19 | 4,280 | 4,335 | 4,250 | 4,315 | +80 | +1.9% | 5,400 |
| 2023/07/18 | 4,265 | 4,265 | 4,220 | 4,235 | +15 | +0.4% | 4,200 |
| 2023/07/14 | 4,245 | 4,270 | 4,190 | 4,220 | +20 | +0.5% | 5,900 |
| 2023/07/13 | 4,250 | 4,250 | 4,185 | 4,200 | +20 | +0.5% | 3,500 |
| 2023/07/12 | 4,160 | 4,210 | 4,110 | 4,180 | ±0 | ±0% | 2,000 |
| 2023/07/11 | 4,205 | 4,245 | 4,150 | 4,180 | -25 | -0.6% | 1,500 |
| 2023/07/10 | 4,200 | 4,260 | 4,170 | 4,205 | -5 | -0.1% | 2,400 |
| 2023/07/07 | 4,180 | 4,210 | 4,100 | 4,210 | ±0 | ±0% | 5,200 |
| 2023/07/06 | 4,255 | 4,270 | 4,205 | 4,210 | -45 | -1.1% | 1,900 |
| 2023/07/05 | 4,245 | 4,285 | 4,245 | 4,255 | -25 | -0.6% | 1,200 |
| 2023/07/04 | 4,325 | 4,325 | 4,270 | 4,280 | -45 | -1% | 5,100 |
| 2023/07/03 | 4,320 | 4,325 | 4,270 | 4,325 | +55 | +1.3% | 5,800 |
| 2023/06/30 | 4,260 | 4,275 | 4,250 | 4,270 | +45 | +1.1% | 2,200 |
| 2023/06/29 | 4,275 | 4,280 | 4,210 | 4,225 | -30 | -0.7% | 2,100 |
| 2023/06/28 | 4,215 | 4,290 | 4,200 | 4,255 | +30 | +0.7% | 4,600 |
| 2023/06/27 | 4,205 | 4,275 | 4,200 | 4,225 | +20 | +0.5% | 3,100 |
| 2023/06/26 | 4,250 | 4,265 | 4,205 | 4,205 | ±0 | ±0% | 4,100 |
| 2023/06/23 | 4,240 | 4,265 | 4,200 | 4,205 | -50 | -1.2% | 8,600 |
| 2023/06/22 | 4,245 | 4,275 | 4,245 | 4,255 | -10 | -0.2% | 4,200 |
301～
350
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
