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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,549 | 1,567 | 1,530 | 1,565 | +22 | +1.4% | 17,200 |
2023/09/25 | 1,529 | 1,545 | 1,486 | 1,543 | +15 | +1% | 16,200 |
2023/09/22 | 1,564 | 1,564 | 1,520 | 1,528 | -37 | -2.4% | 23,200 |
2023/09/21 | 1,569 | 1,580 | 1,557 | 1,565 | -6 | -0.4% | 12,700 |
2023/09/20 | 1,583 | 1,594 | 1,554 | 1,571 | -5 | -0.3% | 21,600 |
2023/09/19 | 1,590 | 1,590 | 1,553 | 1,576 | -12 | -0.8% | 29,600 |
2023/09/15 | 1,584 | 1,588 | 1,570 | 1,588 | +28 | +1.8% | 19,900 |
2023/09/14 | 1,558 | 1,576 | 1,547 | 1,560 | +2 | +0.1% | 22,900 |
2023/09/13 | 1,538 | 1,571 | 1,533 | 1,558 | +23 | +1.5% | 28,400 |
2023/09/12 | 1,541 | 1,566 | 1,530 | 1,535 | -6 | -0.4% | 30,300 |
2023/09/11 | 1,520 | 1,542 | 1,481 | 1,541 | +21 | +1.4% | 32,200 |
2023/09/08 | 1,504 | 1,539 | 1,503 | 1,520 | +20 | +1.3% | 28,700 |
2023/09/07 | 1,455 | 1,500 | 1,455 | 1,500 | +28 | +1.9% | 21,700 |
2023/09/06 | 1,487 | 1,488 | 1,464 | 1,472 | -16 | -1.1% | 10,700 |
2023/09/05 | 1,483 | 1,499 | 1,451 | 1,488 | +5 | +0.3% | 21,700 |
2023/09/04 | 1,487 | 1,539 | 1,467 | 1,483 | +39 | +2.7% | 39,400 |
2023/09/01 | 1,470 | 1,485 | 1,424 | 1,444 | -16 | -1.1% | 25,900 |
2023/08/31 | 1,430 | 1,476 | 1,429 | 1,460 | +38 | +2.7% | 22,300 |
2023/08/30 | 1,450 | 1,450 | 1,420 | 1,422 | +10 | +0.7% | 96,900 |
2023/08/29 | 1,418 | 1,419 | 1,405 | 1,412 | -6 | -0.4% | 5,800 |
2023/08/28 | 1,400 | 1,423 | 1,385 | 1,418 | +22 | +1.6% | 11,800 |
2023/08/25 | 1,394 | 1,397 | 1,385 | 1,396 | -4 | -0.3% | 4,500 |
2023/08/24 | 1,404 | 1,406 | 1,390 | 1,400 | -4 | -0.3% | 3,600 |
2023/08/23 | 1,389 | 1,405 | 1,368 | 1,404 | +13 | +0.9% | 10,600 |
2023/08/22 | 1,420 | 1,425 | 1,391 | 1,391 | -29 | -2% | 8,300 |
2023/08/21 | 1,367 | 1,428 | 1,319 | 1,420 | +37 | +2.7% | 24,400 |
2023/08/18 | 1,443 | 1,443 | 1,351 | 1,383 | -54 | -3.8% | 26,500 |
2023/08/17 | 1,422 | 1,445 | 1,401 | 1,437 | +29 | +2.1% | 29,500 |
2023/08/16 | 1,380 | 1,414 | 1,363 | 1,408 | +28 | +2% | 27,000 |
2023/08/15 | 1,347 | 1,383 | 1,330 | 1,380 | +35 | +2.6% | 17,300 |
2023/08/14 | 1,324 | 1,348 | 1,324 | 1,345 | +21 | +1.6% | 11,500 |
2023/08/10 | 1,324 | 1,324 | 1,300 | 1,324 | +10 | +0.8% | 11,300 |
2023/08/09 | 1,351 | 1,354 | 1,296 | 1,314 | +14 | +1.1% | 43,300 |
2023/08/08 | 1,282 | 1,300 | 1,279 | 1,300 | +21 | +1.6% | 11,200 |
2023/08/07 | 1,256 | 1,279 | 1,255 | 1,279 | +19 | +1.5% | 4,400 |
2023/08/04 | 1,258 | 1,268 | 1,258 | 1,260 | -13 | -1% | 1,700 |
2023/08/03 | 1,262 | 1,273 | 1,257 | 1,273 | ±0 | ±0% | 6,400 |
2023/08/02 | 1,261 | 1,275 | 1,259 | 1,273 | -4 | -0.3% | 6,300 |
2023/08/01 | 1,287 | 1,292 | 1,277 | 1,277 | -7 | -0.5% | 6,800 |
2023/07/31 | 1,289 | 1,289 | 1,274 | 1,284 | +5 | +0.4% | 3,800 |
2023/07/28 | 1,280 | 1,283 | 1,258 | 1,279 | +4 | +0.3% | 9,100 |
2023/07/27 | 1,280 | 1,288 | 1,272 | 1,275 | -3 | -0.2% | 5,500 |
2023/07/26 | 1,253 | 1,278 | 1,253 | 1,278 | +25 | +2% | 7,500 |
2023/07/25 | 1,283 | 1,283 | 1,252 | 1,253 | -29 | -2.3% | 13,800 |
2023/07/24 | 1,299 | 1,300 | 1,275 | 1,282 | -9 | -0.7% | 12,500 |
2023/07/21 | 1,287 | 1,297 | 1,281 | 1,291 | +4 | +0.3% | 5,400 |
2023/07/20 | 1,279 | 1,296 | 1,275 | 1,287 | +12 | +0.9% | 9,500 |
2023/07/19 | 1,256 | 1,275 | 1,255 | 1,275 | +14 | +1.1% | 6,400 |
2023/07/18 | 1,264 | 1,272 | 1,244 | 1,261 | +17 | +1.4% | 24,400 |
2023/07/14 | 1,226 | 1,244 | 1,214 | 1,244 | +35 | +2.9% | 8,300 |
151~
200
件表示中 / 6701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 | 135,100円 | +9.4% | -24.6% | 3.33% | 10.88倍 | 0.66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 |
協和日成 | 128,400円 | +2.9% | -5.1% | 2.34% | 15.72倍 | 0.80倍 |
|
東京ガス系列のガス配管工事会社。東京電力電設工事や集合住宅の給排水工事も手がける |
セレコーポ | 424,000円 | +8.2% | +6.4% | 2.48% | 12.13倍 | 0.74倍 |
|
若者対象の軽量鉄骨造アパートを建設、一括借り上げして管理受託行う、1都3県にエリア限定 |
ナカボーテック | 486,000円 | -1.2% | -15.6% | 4.12% | 16.82倍 | 1.44倍 |
|
鉄鋼構造物などの腐食抑える防食専業のエンジニアリング。業界首位。RCなど新規事業育成 |
日ハウスHD | 31,200円 | -68.8% | - | 3.21% | - | 0.56倍 |
|
在来型注文住宅大手。岩手から全国展開。子会社で木材加工、ホテルを拡大、マンション育成 |
市場注目の銘柄
チャート関連のコラム