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 |
|---|---|---|---|---|---|---|---|
| 2024/01/11 | 4,670 | 4,670 | 4,620 | 4,645 | -25 | -0.5% | 5,200 |
| 2024/01/10 | 4,680 | 4,680 | 4,630 | 4,670 | -30 | -0.6% | 3,100 |
| 2024/01/09 | 4,700 | 4,700 | 4,635 | 4,700 | ±0 | ±0% | 3,700 |
| 2024/01/05 | 4,650 | 4,705 | 4,565 | 4,700 | +95 | +2.1% | 6,500 |
| 2024/01/04 | 4,645 | 4,645 | 4,560 | 4,605 | ±0 | ±0% | 8,800 |
| 2023/12/29 | 4,435 | 4,645 | 4,435 | 4,605 | +160 | +3.6% | 12,100 |
| 2023/12/28 | 4,320 | 4,445 | 4,320 | 4,445 | +100 | +2.3% | 2,600 |
| 2023/12/27 | 4,415 | 4,470 | 4,250 | 4,345 | ±0 | ±0% | 7,500 |
| 2023/12/26 | 4,365 | 4,395 | 4,310 | 4,345 | -20 | -0.5% | 3,300 |
| 2023/12/25 | 4,460 | 4,485 | 4,320 | 4,365 | +25 | +0.6% | 24,100 |
| 2023/12/22 | 4,300 | 4,380 | 4,200 | 4,340 | +125 | +3% | 23,100 |
| 2023/12/21 | 4,215 | 4,255 | 4,170 | 4,215 | ±0 | ±0% | 6,800 |
| 2023/12/20 | 4,225 | 4,235 | 4,190 | 4,215 | +15 | +0.4% | 6,800 |
| 2023/12/19 | 4,200 | 4,225 | 4,180 | 4,200 | +40 | +1% | 3,000 |
| 2023/12/18 | 4,210 | 4,210 | 4,075 | 4,160 | +20 | +0.5% | 9,900 |
| 2023/12/15 | 4,130 | 4,165 | 4,115 | 4,140 | -50 | -1.2% | 2,500 |
| 2023/12/14 | 4,050 | 4,235 | 4,035 | 4,190 | +155 | +3.8% | 28,800 |
| 2023/12/13 | 4,040 | 4,040 | 4,015 | 4,035 | -5 | -0.1% | 4,500 |
| 2023/12/12 | 4,085 | 4,095 | 4,030 | 4,040 | -25 | -0.6% | 5,800 |
| 2023/12/11 | 4,095 | 4,095 | 4,050 | 4,065 | -35 | -0.9% | 2,200 |
| 2023/12/08 | 4,045 | 4,100 | 4,040 | 4,100 | -15 | -0.4% | 11,800 |
| 2023/12/07 | 4,130 | 4,140 | 4,090 | 4,115 | -5 | -0.1% | 3,600 |
| 2023/12/06 | 4,110 | 4,130 | 4,100 | 4,120 | +10 | +0.2% | 1,900 |
| 2023/12/05 | 4,120 | 4,150 | 4,070 | 4,110 | -10 | -0.2% | 5,500 |
| 2023/12/04 | 4,160 | 4,160 | 4,090 | 4,120 | -55 | -1.3% | 8,500 |
| 2023/12/01 | 4,185 | 4,190 | 4,155 | 4,175 | -10 | -0.2% | 3,500 |
| 2023/11/30 | 4,180 | 4,185 | 4,150 | 4,185 | -25 | -0.6% | 1,800 |
| 2023/11/29 | 4,150 | 4,210 | 4,150 | 4,210 | +30 | +0.7% | 3,200 |
| 2023/11/28 | 4,235 | 4,235 | 4,095 | 4,180 | -20 | -0.5% | 6,400 |
| 2023/11/27 | 4,215 | 4,215 | 4,170 | 4,200 | -30 | -0.7% | 5,300 |
| 2023/11/24 | 4,235 | 4,260 | 4,230 | 4,230 | -30 | -0.7% | 4,300 |
| 2023/11/22 | 4,280 | 4,280 | 4,235 | 4,260 | ±0 | ±0% | 2,000 |
| 2023/11/21 | 4,200 | 4,260 | 4,165 | 4,260 | +95 | +2.3% | 9,900 |
| 2023/11/20 | 4,210 | 4,210 | 4,165 | 4,165 | -45 | -1.1% | 4,500 |
| 2023/11/17 | 4,205 | 4,210 | 4,195 | 4,210 | +5 | +0.1% | 2,700 |
| 2023/11/16 | 4,215 | 4,240 | 4,195 | 4,205 | -5 | -0.1% | 1,900 |
| 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 |
301～
350
件表示中 / 3672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 | 353,500円 | +11.8% | +44.7% | 3.34% | 9.14倍 | 1.59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 |
| 大豊建 | 70,600円 | -11.2% | +368.6% | 3.23% | 15.55倍 | 0.93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 |
| 四電工 | 121,700円 | +14.0% | +7.0% | 4.93% | 12.51倍 | 0.92倍 |
|
四国電力系で売上比率５割未満。電気、空調工事主力。四国外の市場開拓やメガソーラー事業も |
| 矢作建 | 127,900円 | +16.8% | -14.5% | 6.25% | 10.19倍 | 0.83倍 |
|
名古屋地区の大手、名鉄と密接。民間建築中心に展開。分譲マンションなど不動産兼業にも強み |
| 浅沼組 | 70,400円 | +0.6% | +35.2% | 5.26% | 14.12倍 | 1.28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 |
市場注目の銘柄
チャート関連のコラム
