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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 5,770 | 5,860 | 5,770 | 5,820 | -60 | -1% | 7,000 |
| 2024/03/27 | 5,970 | 6,010 | 5,870 | 5,880 | -90 | -1.5% | 8,100 |
| 2024/03/26 | 5,940 | 6,000 | 5,940 | 5,970 | +30 | +0.5% | 3,600 |
| 2024/03/25 | 5,930 | 5,980 | 5,890 | 5,940 | -90 | -1.5% | 15,900 |
| 2024/03/22 | 6,090 | 6,090 | 5,960 | 6,030 | +10 | +0.2% | 13,300 |
| 2024/03/21 | 6,100 | 6,100 | 5,990 | 6,020 | -30 | -0.5% | 9,800 |
| 2024/03/19 | 5,960 | 6,080 | 5,950 | 6,050 | +190 | +3.2% | 23,300 |
| 2024/03/18 | 5,780 | 5,920 | 5,700 | 5,860 | +100 | +1.7% | 14,900 |
| 2024/03/15 | 5,880 | 5,920 | 5,670 | 5,760 | -160 | -2.7% | 19,700 |
| 2024/03/14 | 5,910 | 5,960 | 5,910 | 5,920 | -70 | -1.2% | 6,900 |
| 2024/03/13 | 6,000 | 6,010 | 5,870 | 5,990 | +90 | +1.5% | 15,000 |
| 2024/03/12 | 5,670 | 5,900 | 5,630 | 5,900 | +240 | +4.2% | 18,700 |
| 2024/03/11 | 5,670 | 5,760 | 5,610 | 5,660 | -210 | -3.6% | 14,700 |
| 2024/03/08 | 5,830 | 5,930 | 5,800 | 5,870 | -10 | -0.2% | 6,900 |
| 2024/03/07 | 5,950 | 5,950 | 5,790 | 5,880 | -20 | -0.3% | 5,700 |
| 2024/03/06 | 5,800 | 5,930 | 5,790 | 5,900 | +20 | +0.3% | 5,900 |
| 2024/03/05 | 5,930 | 5,950 | 5,840 | 5,880 | -50 | -0.8% | 11,100 |
| 2024/03/04 | 6,130 | 6,180 | 5,880 | 5,930 | -20 | -0.3% | 28,300 |
| 2024/03/01 | 6,380 | 6,380 | 5,920 | 5,950 | +370 | +6.6% | 63,400 |
| 2024/02/29 | 5,570 | 5,620 | 5,570 | 5,580 | +10 | +0.2% | 2,200 |
| 2024/02/28 | 5,570 | 5,600 | 5,570 | 5,570 | ±0 | ±0% | 2,600 |
| 2024/02/27 | 5,580 | 5,640 | 5,550 | 5,570 | -10 | -0.2% | 14,500 |
| 2024/02/26 | 5,790 | 5,790 | 5,510 | 5,580 | -210 | -3.6% | 15,600 |
| 2024/02/22 | 5,590 | 5,800 | 5,590 | 5,790 | +170 | +3% | 18,500 |
| 2024/02/21 | 5,650 | 5,740 | 5,550 | 5,620 | -30 | -0.5% | 10,700 |
| 2024/02/20 | 5,560 | 5,680 | 5,440 | 5,650 | +130 | +2.4% | 14,400 |
| 2024/02/19 | 5,370 | 5,570 | 5,350 | 5,520 | +240 | +4.5% | 24,200 |
| 2024/02/16 | 5,360 | 5,370 | 5,280 | 5,280 | -10 | -0.2% | 4,000 |
| 2024/02/15 | 5,370 | 5,380 | 5,290 | 5,290 | -20 | -0.4% | 5,700 |
| 2024/02/14 | 5,240 | 5,330 | 5,240 | 5,310 | +50 | +1% | 3,900 |
| 2024/02/13 | 5,080 | 5,260 | 5,080 | 5,260 | +120 | +2.3% | 12,500 |
| 2024/02/09 | 5,170 | 5,200 | 5,090 | 5,140 | -130 | -2.5% | 12,700 |
| 2024/02/08 | 5,260 | 5,310 | 5,160 | 5,270 | +10 | +0.2% | 5,000 |
| 2024/02/07 | 5,320 | 5,320 | 5,200 | 5,260 | -100 | -1.9% | 3,800 |
| 2024/02/06 | 5,390 | 5,390 | 5,320 | 5,360 | -30 | -0.6% | 2,400 |
| 2024/02/05 | 5,470 | 5,470 | 5,320 | 5,390 | -80 | -1.5% | 7,700 |
| 2024/02/02 | 5,410 | 5,470 | 5,380 | 5,470 | +80 | +1.5% | 4,100 |
| 2024/02/01 | 5,390 | 5,420 | 5,330 | 5,390 | -90 | -1.6% | 10,900 |
| 2024/01/31 | 5,600 | 5,630 | 5,380 | 5,480 | -170 | -3% | 30,200 |
| 2024/01/30 | 5,640 | 5,750 | 5,300 | 5,650 | +600 | +11.9% | 57,700 |
| 2024/01/29 | 4,910 | 5,060 | 4,905 | 5,050 | +145 | +3% | 18,300 |
| 2024/01/26 | 4,820 | 4,940 | 4,820 | 4,905 | +90 | +1.9% | 19,700 |
| 2024/01/25 | 4,750 | 4,815 | 4,740 | 4,815 | +65 | +1.4% | 7,400 |
| 2024/01/24 | 4,760 | 4,780 | 4,725 | 4,750 | +30 | +0.6% | 3,100 |
| 2024/01/23 | 4,700 | 4,755 | 4,690 | 4,720 | +25 | +0.5% | 11,100 |
| 2024/01/22 | 4,690 | 4,755 | 4,675 | 4,695 | +50 | +1.1% | 5,500 |
| 2024/01/19 | 4,645 | 4,655 | 4,620 | 4,645 | +5 | +0.1% | 1,900 |
| 2024/01/18 | 4,605 | 4,650 | 4,605 | 4,640 | +25 | +0.5% | 3,600 |
| 2024/01/17 | 4,640 | 4,645 | 4,615 | 4,615 | -25 | -0.5% | 2,900 |
| 2024/01/16 | 4,625 | 4,640 | 4,625 | 4,640 | +5 | +0.1% | 400 |
351～
400
件表示中 / 3774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 | 518,000円 | +1.0% | +1.0% | 2.55% | 12.79倍 | 2.09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 |
| ピーエス | 184,000円 | +4.7% | -23.3% | 4.35% | 13.88倍 | 1.49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 | 313,500円 | +8.8% | +0.9% | 3.19% | 12.62倍 | 1.92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 | 162,200円 | +0.3% | +26.8% | 5.55% | 18.19倍 | 1.35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 |
| ウエストＨＤ | 166,100円 | -10.7% | -24.7% | 3.91% | 13.18倍 | 2.11倍 |
|
太陽光発電所の開発、建設、保守を展開、陸上風力も。蓄電所を柱に育成、タイで自家発電所も |
市場注目の銘柄
チャート関連のコラム
