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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 3,525 | 3,525 | 3,470 | 3,500 | -30 | -0.8% | 3,200 |
| 2023/04/06 | 3,540 | 3,540 | 3,500 | 3,530 | -10 | -0.3% | 3,700 |
| 2023/04/05 | 3,555 | 3,555 | 3,510 | 3,540 | +10 | +0.3% | 3,400 |
| 2023/04/04 | 3,500 | 3,545 | 3,485 | 3,530 | +35 | +1% | 14,400 |
| 2023/04/03 | 3,695 | 3,695 | 3,455 | 3,495 | +80 | +2.3% | 25,300 |
| 2023/03/31 | 3,375 | 3,425 | 3,375 | 3,415 | +40 | +1.2% | 3,300 |
| 2023/03/30 | 3,340 | 3,390 | 3,340 | 3,375 | -105 | -3% | 6,500 |
| 2023/03/29 | 3,460 | 3,480 | 3,450 | 3,480 | +20 | +0.6% | 2,800 |
| 2023/03/28 | 3,470 | 3,480 | 3,460 | 3,460 | -25 | -0.7% | 1,900 |
| 2023/03/27 | 3,495 | 3,495 | 3,480 | 3,485 | -5 | -0.1% | 5,000 |
| 2023/03/24 | 3,475 | 3,500 | 3,475 | 3,490 | -10 | -0.3% | 5,500 |
| 2023/03/23 | 3,500 | 3,500 | 3,470 | 3,500 | +35 | +1% | 2,200 |
| 2023/03/22 | 3,465 | 3,500 | 3,465 | 3,465 | +10 | +0.3% | 7,200 |
| 2023/03/20 | 3,475 | 3,475 | 3,440 | 3,455 | -30 | -0.9% | 2,600 |
| 2023/03/17 | 3,535 | 3,535 | 3,480 | 3,485 | -10 | -0.3% | 4,200 |
| 2023/03/16 | 3,470 | 3,500 | 3,450 | 3,495 | -25 | -0.7% | 5,200 |
| 2023/03/15 | 3,465 | 3,520 | 3,465 | 3,520 | +55 | +1.6% | 2,400 |
| 2023/03/14 | 3,480 | 3,495 | 3,400 | 3,465 | -45 | -1.3% | 9,000 |
| 2023/03/13 | 3,510 | 3,520 | 3,475 | 3,510 | -25 | -0.7% | 8,800 |
| 2023/03/10 | 3,560 | 3,570 | 3,525 | 3,535 | -35 | -1% | 8,600 |
| 2023/03/09 | 3,595 | 3,595 | 3,555 | 3,570 | -20 | -0.6% | 8,400 |
| 2023/03/08 | 3,590 | 3,605 | 3,570 | 3,590 | -10 | -0.3% | 5,800 |
| 2023/03/07 | 3,575 | 3,620 | 3,560 | 3,600 | +25 | +0.7% | 7,900 |
| 2023/03/06 | 3,600 | 3,625 | 3,575 | 3,575 | -10 | -0.3% | 8,500 |
| 2023/03/03 | 3,550 | 3,600 | 3,535 | 3,585 | +35 | +1% | 4,600 |
| 2023/03/02 | 3,580 | 3,615 | 3,535 | 3,550 | -20 | -0.6% | 13,200 |
| 2023/03/01 | 3,570 | 3,570 | 3,515 | 3,570 | -5 | -0.1% | 5,300 |
| 2023/02/28 | 3,575 | 3,575 | 3,450 | 3,575 | ±0 | ±0% | 14,400 |
| 2023/02/27 | 3,520 | 3,670 | 3,520 | 3,575 | +55 | +1.6% | 14,600 |
| 2023/02/24 | 3,470 | 3,520 | 3,420 | 3,520 | +50 | +1.4% | 22,400 |
| 2023/02/22 | 3,460 | 3,490 | 3,440 | 3,470 | +10 | +0.3% | 7,700 |
| 2023/02/21 | 3,470 | 3,470 | 3,440 | 3,460 | +15 | +0.4% | 3,500 |
| 2023/02/20 | 3,400 | 3,485 | 3,400 | 3,445 | +65 | +1.9% | 6,000 |
| 2023/02/17 | 3,380 | 3,385 | 3,380 | 3,380 | ±0 | ±0% | 800 |
| 2023/02/16 | 3,380 | 3,395 | 3,370 | 3,380 | -10 | -0.3% | 4,000 |
| 2023/02/15 | 3,385 | 3,390 | 3,370 | 3,390 | +10 | +0.3% | 2,400 |
| 2023/02/14 | 3,370 | 3,380 | 3,335 | 3,380 | +25 | +0.7% | 3,000 |
| 2023/02/13 | 3,330 | 3,365 | 3,305 | 3,355 | +55 | +1.7% | 7,900 |
| 2023/02/10 | 3,195 | 3,300 | 3,195 | 3,300 | +105 | +3.3% | 10,400 |
| 2023/02/09 | 3,200 | 3,220 | 3,190 | 3,195 | -5 | -0.2% | 31,100 |
| 2023/02/08 | 3,185 | 3,240 | 3,185 | 3,200 | +20 | +0.6% | 19,600 |
| 2023/02/07 | 3,200 | 3,210 | 3,175 | 3,180 | -25 | -0.8% | 28,900 |
| 2023/02/06 | 3,205 | 3,215 | 3,190 | 3,205 | ±0 | ±0% | 25,800 |
| 2023/02/03 | 3,200 | 3,225 | 3,200 | 3,205 | +5 | +0.2% | 10,400 |
| 2023/02/02 | 3,235 | 3,245 | 3,190 | 3,200 | -20 | -0.6% | 18,700 |
| 2023/02/01 | 3,210 | 3,235 | 3,190 | 3,220 | +25 | +0.8% | 40,300 |
| 2023/01/31 | 3,230 | 3,230 | 3,185 | 3,195 | -20 | -0.6% | 21,900 |
| 2023/01/30 | 3,225 | 3,230 | 3,195 | 3,215 | ±0 | ±0% | 23,200 |
| 2023/01/27 | 3,200 | 3,215 | 3,190 | 3,215 | -10 | -0.3% | 15,400 |
| 2023/01/26 | 3,210 | 3,270 | 3,185 | 3,225 | +70 | +2.2% | 68,500 |
401～
450
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
