田辺工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,670 | 1,704 | 1,650 | 1,659 | -6 | -0.4% | 18,300 |
| 2024/06/25 | 1,695 | 1,699 | 1,651 | 1,665 | -11 | -0.7% | 14,400 |
| 2024/06/24 | 1,653 | 1,731 | 1,653 | 1,676 | +23 | +1.4% | 21,000 |
| 2024/06/21 | 1,687 | 1,714 | 1,653 | 1,653 | -20 | -1.2% | 14,200 |
| 2024/06/20 | 1,678 | 1,732 | 1,670 | 1,673 | +4 | +0.2% | 35,000 |
| 2024/06/19 | 1,629 | 1,678 | 1,610 | 1,669 | +69 | +4.3% | 20,600 |
| 2024/06/18 | 1,608 | 1,639 | 1,597 | 1,600 | +12 | +0.8% | 18,300 |
| 2024/06/17 | 1,573 | 1,607 | 1,560 | 1,588 | +15 | +1% | 13,200 |
| 2024/06/14 | 1,561 | 1,576 | 1,523 | 1,573 | +41 | +2.7% | 5,400 |
| 2024/06/13 | 1,560 | 1,571 | 1,524 | 1,532 | -28 | -1.8% | 7,800 |
| 2024/06/12 | 1,522 | 1,566 | 1,522 | 1,560 | +45 | +3% | 7,500 |
| 2024/06/11 | 1,575 | 1,603 | 1,515 | 1,515 | -60 | -3.8% | 41,700 |
| 2024/06/10 | 1,632 | 1,639 | 1,550 | 1,575 | +109 | +7.4% | 66,300 |
| 2024/06/07 | 1,451 | 1,466 | 1,451 | 1,466 | +13 | +0.9% | 1,500 |
| 2024/06/06 | 1,474 | 1,474 | 1,449 | 1,453 | -16 | -1.1% | 4,000 |
| 2024/06/05 | 1,475 | 1,475 | 1,457 | 1,469 | -2 | -0.1% | 2,200 |
| 2024/06/04 | 1,469 | 1,472 | 1,466 | 1,471 | +6 | +0.4% | 2,500 |
| 2024/06/03 | 1,449 | 1,465 | 1,446 | 1,465 | +21 | +1.5% | 3,800 |
| 2024/05/31 | 1,443 | 1,452 | 1,425 | 1,444 | +1 | +0.1% | 1,300 |
| 2024/05/30 | 1,442 | 1,449 | 1,421 | 1,443 | -18 | -1.2% | 20,300 |
| 2024/05/29 | 1,482 | 1,482 | 1,450 | 1,461 | -17 | -1.2% | 5,200 |
| 2024/05/28 | 1,480 | 1,482 | 1,450 | 1,478 | -5 | -0.3% | 2,800 |
| 2024/05/27 | 1,497 | 1,497 | 1,483 | 1,483 | -13 | -0.9% | 2,500 |
| 2024/05/24 | 1,490 | 1,498 | 1,488 | 1,496 | +1 | +0.1% | 3,300 |
| 2024/05/23 | 1,495 | 1,495 | 1,485 | 1,495 | -3 | -0.2% | 6,300 |
| 2024/05/22 | 1,485 | 1,498 | 1,479 | 1,498 | +15 | +1% | 19,800 |
| 2024/05/21 | 1,475 | 1,483 | 1,475 | 1,483 | +5 | +0.3% | 3,700 |
| 2024/05/20 | 1,473 | 1,484 | 1,460 | 1,478 | +19 | +1.3% | 8,900 |
| 2024/05/17 | 1,448 | 1,461 | 1,431 | 1,459 | +13 | +0.9% | 18,400 |
| 2024/05/16 | 1,450 | 1,450 | 1,431 | 1,446 | -3 | -0.2% | 6,900 |
| 2024/05/15 | 1,458 | 1,458 | 1,441 | 1,449 | -16 | -1.1% | 4,600 |
| 2024/05/14 | 1,500 | 1,538 | 1,441 | 1,465 | +105 | +7.7% | 41,100 |
| 2024/05/13 | 1,350 | 1,361 | 1,335 | 1,360 | +9 | +0.7% | 4,600 |
| 2024/05/10 | 1,374 | 1,374 | 1,351 | 1,351 | -10 | -0.7% | 1,900 |
| 2024/05/09 | 1,336 | 1,362 | 1,336 | 1,361 | +11 | +0.8% | 900 |
| 2024/05/08 | 1,331 | 1,350 | 1,328 | 1,350 | +20 | +1.5% | 1,100 |
| 2024/05/07 | 1,341 | 1,341 | 1,322 | 1,330 | -12 | -0.9% | 1,900 |
| 2024/05/02 | 1,346 | 1,357 | 1,342 | 1,342 | -18 | -1.3% | 700 |
| 2024/05/01 | 1,335 | 1,360 | 1,335 | 1,360 | +25 | +1.9% | 500 |
| 2024/04/30 | 1,320 | 1,378 | 1,320 | 1,335 | +2 | +0.2% | 4,000 |
| 2024/04/26 | 1,332 | 1,342 | 1,332 | 1,333 | -3 | -0.2% | 1,100 |
| 2024/04/25 | 1,337 | 1,365 | 1,334 | 1,336 | -15 | -1.1% | 1,700 |
| 2024/04/24 | 1,366 | 1,366 | 1,350 | 1,351 | -15 | -1.1% | 1,200 |
| 2024/04/23 | 1,366 | 1,375 | 1,361 | 1,366 | ±0 | ±0% | 600 |
| 2024/04/22 | 1,367 | 1,377 | 1,361 | 1,366 | +14 | +1% | 5,500 |
| 2024/04/19 | 1,335 | 1,352 | 1,322 | 1,352 | +17 | +1.3% | 3,700 |
| 2024/04/18 | 1,330 | 1,335 | 1,315 | 1,335 | +5 | +0.4% | 3,300 |
| 2024/04/17 | 1,341 | 1,341 | 1,325 | 1,330 | +3 | +0.2% | 44,500 |
| 2024/04/16 | 1,356 | 1,356 | 1,327 | 1,327 | -33 | -2.4% | 4,100 |
| 2024/04/15 | 1,377 | 1,378 | 1,332 | 1,360 | -27 | -1.9% | 2,500 |
101～
150
件表示中 / 6834件
類似銘柄と比較する
現在ご覧いただいている「田辺工」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 |
|---|---|---|---|---|---|---|---|---|
| 田辺工 | 174,200円 | +0.3% | +11.9% | 4.02% | 9.14倍 | 0.78倍 |
|
化学プラントを主体とする中堅総合プラント工事会社。関東、中部が地盤。タイで表面処理事業 |
| テスＨＤ | 28,300円 | +24.0% | -94.8% | 2.71% | 28.50倍 | 0.48倍 |
|
再生可能エネ発電所のＥＰＣ（設計・調達・施工）や自社所有発電所による供給事業を展開 |
| オーテック | 338,000円 | +2.1% | +42.7% | 3.85% | 8.73倍 | 0.88倍 |
|
工場・ビル空調自動制御設備の建設、施工、メンテなどが柱。建築設備資材や機器販売も展開 |
| イチケン | 252,000円 | -0.4% | +14.4% | 5.16% | 5.81倍 | 0.58倍 |
|
商業施設の新築・内改装が主力の建築中堅。首都圏、関西地盤に全国展開。筆頭株主はマルハン |
| 北海電工 | 87,100円 | +9.8% | +6.7% | 2.30% | 8.47倍 | 0.59倍 |
|
北海道電力傘下の電気工事会社で売上の７割が同電力。１９年４月北電系列２社の配電部門統合 |
市場注目の銘柄
チャート関連のコラム
