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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 4,260 | 4,295 | 4,260 | 4,265 | +10 | +0.2% | 2,500 |
| 2023/06/20 | 4,315 | 4,315 | 4,245 | 4,255 | -45 | -1% | 7,000 |
| 2023/06/19 | 4,320 | 4,320 | 4,280 | 4,300 | +25 | +0.6% | 3,000 |
| 2023/06/16 | 4,330 | 4,330 | 4,250 | 4,275 | -60 | -1.4% | 4,600 |
| 2023/06/15 | 4,195 | 4,365 | 4,175 | 4,335 | +170 | +4.1% | 11,200 |
| 2023/06/14 | 4,105 | 4,210 | 4,080 | 4,165 | +35 | +0.8% | 8,600 |
| 2023/06/13 | 4,075 | 4,230 | 4,005 | 4,130 | +90 | +2.2% | 12,900 |
| 2023/06/12 | 4,040 | 4,125 | 4,030 | 4,040 | +10 | +0.2% | 11,900 |
| 2023/06/09 | 4,010 | 4,050 | 4,000 | 4,030 | +15 | +0.4% | 11,000 |
| 2023/06/08 | 4,035 | 4,040 | 4,000 | 4,015 | -15 | -0.4% | 2,100 |
| 2023/06/07 | 3,930 | 4,055 | 3,920 | 4,030 | +110 | +2.8% | 20,100 |
| 2023/06/06 | 3,850 | 3,925 | 3,845 | 3,920 | +80 | +2.1% | 28,400 |
| 2023/06/05 | 3,860 | 3,900 | 3,840 | 3,840 | -5 | -0.1% | 18,400 |
| 2023/06/02 | 3,795 | 3,900 | 3,745 | 3,845 | +115 | +3.1% | 19,000 |
| 2023/06/01 | 3,760 | 3,790 | 3,725 | 3,730 | -45 | -1.2% | 3,700 |
| 2023/05/31 | 3,840 | 3,840 | 3,750 | 3,775 | -45 | -1.2% | 4,600 |
| 2023/05/30 | 3,835 | 3,850 | 3,810 | 3,820 | -20 | -0.5% | 9,300 |
| 2023/05/29 | 3,880 | 3,905 | 3,790 | 3,840 | -40 | -1% | 7,900 |
| 2023/05/26 | 3,940 | 3,940 | 3,880 | 3,880 | -55 | -1.4% | 3,900 |
| 2023/05/25 | 3,920 | 3,935 | 3,870 | 3,935 | +85 | +2.2% | 8,600 |
| 2023/05/24 | 3,930 | 3,960 | 3,840 | 3,850 | -30 | -0.8% | 13,900 |
| 2023/05/23 | 3,795 | 3,965 | 3,780 | 3,880 | +150 | +4% | 40,600 |
| 2023/05/22 | 3,745 | 3,750 | 3,730 | 3,730 | +15 | +0.4% | 8,700 |
| 2023/05/19 | 3,715 | 3,735 | 3,695 | 3,715 | +30 | +0.8% | 3,600 |
| 2023/05/18 | 3,705 | 3,720 | 3,680 | 3,685 | -50 | -1.3% | 10,100 |
| 2023/05/17 | 3,800 | 3,800 | 3,710 | 3,735 | -65 | -1.7% | 12,500 |
| 2023/05/16 | 3,745 | 3,800 | 3,720 | 3,800 | +85 | +2.3% | 3,200 |
| 2023/05/15 | 3,755 | 3,795 | 3,705 | 3,715 | -5 | -0.1% | 11,100 |
| 2023/05/12 | 3,760 | 3,760 | 3,720 | 3,720 | -40 | -1.1% | 1,400 |
| 2023/05/11 | 3,780 | 3,780 | 3,715 | 3,760 | +25 | +0.7% | 2,400 |
| 2023/05/10 | 3,780 | 3,800 | 3,690 | 3,735 | -30 | -0.8% | 6,800 |
| 2023/05/09 | 3,650 | 3,765 | 3,620 | 3,765 | +155 | +4.3% | 15,200 |
| 2023/05/08 | 3,575 | 3,620 | 3,575 | 3,610 | +55 | +1.5% | 10,000 |
| 2023/05/02 | 3,580 | 3,580 | 3,540 | 3,555 | -20 | -0.6% | 6,700 |
| 2023/05/01 | 3,595 | 3,595 | 3,555 | 3,575 | +40 | +1.1% | 3,800 |
| 2023/04/28 | 3,550 | 3,560 | 3,535 | 3,535 | +5 | +0.1% | 6,700 |
| 2023/04/27 | 3,550 | 3,550 | 3,515 | 3,530 | +30 | +0.9% | 5,200 |
| 2023/04/26 | 3,530 | 3,530 | 3,500 | 3,500 | -30 | -0.8% | 2,800 |
| 2023/04/25 | 3,550 | 3,550 | 3,520 | 3,530 | -20 | -0.6% | 4,800 |
| 2023/04/24 | 3,545 | 3,550 | 3,520 | 3,550 | +50 | +1.4% | 5,900 |
| 2023/04/21 | 3,510 | 3,510 | 3,490 | 3,500 | -10 | -0.3% | 3,400 |
| 2023/04/20 | 3,500 | 3,510 | 3,490 | 3,510 | +20 | +0.6% | 4,300 |
| 2023/04/19 | 3,510 | 3,510 | 3,480 | 3,490 | ±0 | ±0% | 4,800 |
| 2023/04/18 | 3,525 | 3,525 | 3,485 | 3,490 | -10 | -0.3% | 8,100 |
| 2023/04/17 | 3,500 | 3,500 | 3,475 | 3,500 | +10 | +0.3% | 2,200 |
| 2023/04/14 | 3,505 | 3,505 | 3,485 | 3,490 | +10 | +0.3% | 1,800 |
| 2023/04/13 | 3,510 | 3,510 | 3,480 | 3,480 | -30 | -0.9% | 4,500 |
| 2023/04/12 | 3,530 | 3,530 | 3,505 | 3,510 | +10 | +0.3% | 2,400 |
| 2023/04/11 | 3,500 | 3,530 | 3,500 | 3,500 | ±0 | ±0% | 5,200 |
| 2023/04/10 | 3,500 | 3,500 | 3,475 | 3,500 | ±0 | ±0% | 3,600 |
351～
400
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
