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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 4,085 | 4,095 | 4,030 | 4,040 | -25 | -0.6% | 5,800 |
| 2023/12/11 | 4,095 | 4,095 | 4,050 | 4,065 | -35 | -0.9% | 2,200 |
| 2023/12/08 | 4,045 | 4,100 | 4,040 | 4,100 | -15 | -0.4% | 11,800 |
| 2023/12/07 | 4,130 | 4,140 | 4,090 | 4,115 | -5 | -0.1% | 3,600 |
| 2023/12/06 | 4,110 | 4,130 | 4,100 | 4,120 | +10 | +0.2% | 1,900 |
| 2023/12/05 | 4,120 | 4,150 | 4,070 | 4,110 | -10 | -0.2% | 5,500 |
| 2023/12/04 | 4,160 | 4,160 | 4,090 | 4,120 | -55 | -1.3% | 8,500 |
| 2023/12/01 | 4,185 | 4,190 | 4,155 | 4,175 | -10 | -0.2% | 3,500 |
| 2023/11/30 | 4,180 | 4,185 | 4,150 | 4,185 | -25 | -0.6% | 1,800 |
| 2023/11/29 | 4,150 | 4,210 | 4,150 | 4,210 | +30 | +0.7% | 3,200 |
| 2023/11/28 | 4,235 | 4,235 | 4,095 | 4,180 | -20 | -0.5% | 6,400 |
| 2023/11/27 | 4,215 | 4,215 | 4,170 | 4,200 | -30 | -0.7% | 5,300 |
| 2023/11/24 | 4,235 | 4,260 | 4,230 | 4,230 | -30 | -0.7% | 4,300 |
| 2023/11/22 | 4,280 | 4,280 | 4,235 | 4,260 | ±0 | ±0% | 2,000 |
| 2023/11/21 | 4,200 | 4,260 | 4,165 | 4,260 | +95 | +2.3% | 9,900 |
| 2023/11/20 | 4,210 | 4,210 | 4,165 | 4,165 | -45 | -1.1% | 4,500 |
| 2023/11/17 | 4,205 | 4,210 | 4,195 | 4,210 | +5 | +0.1% | 2,700 |
| 2023/11/16 | 4,215 | 4,240 | 4,195 | 4,205 | -5 | -0.1% | 1,900 |
| 2023/11/15 | 4,280 | 4,300 | 4,205 | 4,210 | ±0 | ±0% | 1,800 |
| 2023/11/14 | 4,255 | 4,260 | 4,210 | 4,210 | -25 | -0.6% | 1,700 |
| 2023/11/13 | 4,240 | 4,250 | 4,200 | 4,235 | -5 | -0.1% | 3,100 |
| 2023/11/10 | 4,220 | 4,240 | 4,200 | 4,240 | +35 | +0.8% | 1,000 |
| 2023/11/09 | 4,200 | 4,205 | 4,185 | 4,205 | +5 | +0.1% | 2,500 |
| 2023/11/08 | 4,205 | 4,235 | 4,190 | 4,200 | +30 | +0.7% | 2,600 |
| 2023/11/07 | 4,170 | 4,185 | 4,145 | 4,170 | ±0 | ±0% | 1,700 |
| 2023/11/06 | 4,220 | 4,230 | 4,170 | 4,170 | -55 | -1.3% | 10,500 |
| 2023/11/02 | 4,170 | 4,315 | 4,135 | 4,225 | +115 | +2.8% | 9,300 |
| 2023/11/01 | 4,075 | 4,175 | 4,055 | 4,110 | +60 | +1.5% | 3,400 |
| 2023/10/31 | 4,030 | 4,055 | 4,030 | 4,050 | -5 | -0.1% | 1,700 |
| 2023/10/30 | 4,050 | 4,055 | 4,030 | 4,055 | +5 | +0.1% | 600 |
| 2023/10/27 | 4,060 | 4,060 | 4,005 | 4,050 | -10 | -0.2% | 5,100 |
| 2023/10/26 | 4,030 | 4,075 | 4,030 | 4,060 | -35 | -0.9% | 7,300 |
| 2023/10/25 | 4,085 | 4,125 | 4,085 | 4,095 | -60 | -1.4% | 6,800 |
| 2023/10/24 | 4,325 | 4,325 | 4,090 | 4,155 | -45 | -1.1% | 4,900 |
| 2023/10/23 | 4,200 | 4,230 | 4,200 | 4,200 | +10 | +0.2% | 2,200 |
| 2023/10/20 | 4,155 | 4,200 | 4,155 | 4,190 | +20 | +0.5% | 2,000 |
| 2023/10/19 | 4,155 | 4,170 | 4,145 | 4,170 | +15 | +0.4% | 1,000 |
| 2023/10/18 | 4,150 | 4,175 | 4,150 | 4,155 | +5 | +0.1% | 1,000 |
| 2023/10/17 | 4,125 | 4,150 | 4,100 | 4,150 | +25 | +0.6% | 2,800 |
| 2023/10/16 | 4,120 | 4,125 | 4,105 | 4,125 | -5 | -0.1% | 1,500 |
| 2023/10/13 | 4,205 | 4,205 | 4,130 | 4,130 | -50 | -1.2% | 900 |
| 2023/10/12 | 4,220 | 4,220 | 4,160 | 4,180 | -40 | -0.9% | 1,600 |
| 2023/10/11 | 4,250 | 4,250 | 4,210 | 4,220 | -30 | -0.7% | 400 |
| 2023/10/10 | 4,195 | 4,250 | 4,180 | 4,250 | +50 | +1.2% | 2,800 |
| 2023/10/06 | 4,200 | 4,200 | 4,200 | 4,200 | ±0 | ±0% | 300 |
| 2023/10/05 | 4,135 | 4,200 | 4,100 | 4,200 | +90 | +2.2% | 2,600 |
| 2023/10/04 | 4,040 | 4,150 | 4,030 | 4,110 | ±0 | ±0% | 8,200 |
| 2023/10/03 | 4,320 | 4,320 | 4,110 | 4,110 | -210 | -4.9% | 6,700 |
| 2023/10/02 | 4,365 | 4,365 | 4,315 | 4,320 | -5 | -0.1% | 2,100 |
| 2023/09/29 | 4,355 | 4,355 | 4,305 | 4,325 | -10 | -0.2% | 900 |
101～
150
件表示中 / 3454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 | 551,000円 | +6.7% | -0.4% | 3.19% | 10.20倍 | 1.27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 |
| 日特建 | 112,100円 | +1.6% | +23.0% | 4.28% | 12.99倍 | 1.39倍 |
|
基礎、地盤改良、法面など特殊土木大手。環境、防災工事に強み。麻生グループの傘下。好財務 |
| 東京エネシス | 129,200円 | +1.7% | -30.9% | 4.02% | 14.42倍 | 0.63倍 |
|
火力・原子力発電所主体のメンテ、建設工事。東電関連の受注がメイン。再生可能エネルギー展開 |
| 鉄建建設 | 275,700円 | +14.2% | +135.2% | 3.63% | 9.68倍 | 0.58倍 |
|
鉄道工事に強いが、道路・トンネル、集合住宅工事等も展開。ＪＲ東が追加出資し持分法会社化 |
| 第一建設 | 207,000円 | -7.4% | -7.2% | 3.86% | 15.05倍 | 0.56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
