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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 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 |
| 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 |
401～
450
件表示中 / 3673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 | 337,000円 | +11.8% | +44.7% | 3.50% | 8.71倍 | 1.52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 |
| 矢作建 | 125,200円 | +16.8% | -14.5% | 6.39% | 9.98倍 | 0.82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 | 69,000円 | +0.6% | +35.2% | 5.36% | 13.84倍 | 1.26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 |
| 世紀東 | 142,700円 | +10.1% | +33.6% | 6.31% | 14.12倍 | 1.31倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
| 第一建設 | 244,300円 | +3.7% | +61.1% | 3.27% | 10.19倍 | 0.67倍 |
|
ＪＲ東日本系。線路工事など同社依存度約７割。非鉄道も強化。関東、信越、東北地盤。好財務 |
市場注目の銘柄
チャート関連のコラム
