日本電設工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,630 | 1,654 | 1,630 | 1,649 | +42 | +2.6% | 59,900 |
| 2022/11/17 | 1,586 | 1,610 | 1,586 | 1,607 | +21 | +1.3% | 35,800 |
| 2022/11/16 | 1,564 | 1,602 | 1,564 | 1,586 | +6 | +0.4% | 85,600 |
| 2022/11/15 | 1,580 | 1,597 | 1,577 | 1,580 | -1 | -0.1% | 35,100 |
| 2022/11/14 | 1,610 | 1,611 | 1,581 | 1,581 | -29 | -1.8% | 43,500 |
| 2022/11/11 | 1,662 | 1,662 | 1,601 | 1,610 | -23 | -1.4% | 57,800 |
| 2022/11/10 | 1,629 | 1,646 | 1,596 | 1,633 | +29 | +1.8% | 73,500 |
| 2022/11/09 | 1,603 | 1,615 | 1,597 | 1,604 | +7 | +0.4% | 41,000 |
| 2022/11/08 | 1,612 | 1,620 | 1,593 | 1,597 | -15 | -0.9% | 55,600 |
| 2022/11/07 | 1,623 | 1,629 | 1,607 | 1,612 | +3 | +0.2% | 62,100 |
| 2022/11/04 | 1,602 | 1,630 | 1,599 | 1,609 | -14 | -0.9% | 85,400 |
| 2022/11/02 | 1,629 | 1,649 | 1,618 | 1,623 | +15 | +0.9% | 106,900 |
| 2022/11/01 | 1,670 | 1,679 | 1,606 | 1,608 | -57 | -3.4% | 95,200 |
| 2022/10/31 | 1,692 | 1,697 | 1,647 | 1,665 | -5 | -0.3% | 104,500 |
| 2022/10/28 | 1,653 | 1,696 | 1,653 | 1,670 | ±0 | ±0% | 277,800 |
| 2022/10/27 | 1,678 | 1,682 | 1,664 | 1,670 | -24 | -1.4% | 50,600 |
| 2022/10/26 | 1,718 | 1,720 | 1,694 | 1,694 | -13 | -0.8% | 60,900 |
| 2022/10/25 | 1,700 | 1,725 | 1,699 | 1,707 | +10 | +0.6% | 81,200 |
| 2022/10/24 | 1,748 | 1,748 | 1,690 | 1,697 | -35 | -2% | 59,900 |
| 2022/10/21 | 1,760 | 1,781 | 1,732 | 1,732 | -54 | -3% | 29,900 |
| 2022/10/20 | 1,752 | 1,791 | 1,752 | 1,786 | +17 | +1% | 101,800 |
| 2022/10/19 | 1,785 | 1,796 | 1,757 | 1,769 | -5 | -0.3% | 47,400 |
| 2022/10/18 | 1,783 | 1,801 | 1,770 | 1,774 | +21 | +1.2% | 107,200 |
| 2022/10/17 | 1,735 | 1,765 | 1,735 | 1,753 | -1 | -0.1% | 50,800 |
| 2022/10/14 | 1,735 | 1,764 | 1,706 | 1,754 | +59 | +3.5% | 46,100 |
| 2022/10/13 | 1,726 | 1,726 | 1,688 | 1,695 | -38 | -2.2% | 44,100 |
| 2022/10/12 | 1,762 | 1,764 | 1,733 | 1,733 | -26 | -1.5% | 52,100 |
| 2022/10/11 | 1,770 | 1,771 | 1,749 | 1,759 | -51 | -2.8% | 104,700 |
| 2022/10/07 | 1,788 | 1,814 | 1,788 | 1,810 | -5 | -0.3% | 43,000 |
| 2022/10/06 | 1,821 | 1,855 | 1,813 | 1,815 | -2 | -0.1% | 58,300 |
| 2022/10/05 | 1,891 | 1,891 | 1,816 | 1,817 | -56 | -3% | 63,400 |
| 2022/10/04 | 1,838 | 1,880 | 1,828 | 1,873 | +56 | +3.1% | 102,900 |
| 2022/10/03 | 1,835 | 1,838 | 1,807 | 1,817 | -19 | -1% | 55,800 |
| 2022/09/30 | 1,858 | 1,858 | 1,806 | 1,836 | -29 | -1.6% | 63,000 |
| 2022/09/29 | 1,828 | 1,865 | 1,815 | 1,865 | +76 | +4.2% | 62,400 |
| 2022/09/28 | 1,749 | 1,796 | 1,749 | 1,789 | +27 | +1.5% | 64,900 |
| 2022/09/27 | 1,768 | 1,787 | 1,756 | 1,762 | +6 | +0.3% | 71,900 |
| 2022/09/26 | 1,775 | 1,785 | 1,751 | 1,756 | -59 | -3.3% | 73,300 |
| 2022/09/22 | 1,822 | 1,823 | 1,792 | 1,815 | -5 | -0.3% | 68,200 |
| 2022/09/21 | 1,806 | 1,827 | 1,804 | 1,820 | -2 | -0.1% | 37,900 |
| 2022/09/20 | 1,805 | 1,833 | 1,802 | 1,822 | +28 | +1.6% | 52,600 |
| 2022/09/16 | 1,782 | 1,825 | 1,782 | 1,794 | -3 | -0.2% | 48,600 |
| 2022/09/15 | 1,780 | 1,799 | 1,773 | 1,797 | +24 | +1.4% | 36,000 |
| 2022/09/14 | 1,750 | 1,794 | 1,750 | 1,773 | -49 | -2.7% | 53,800 |
| 2022/09/13 | 1,822 | 1,839 | 1,812 | 1,822 | +8 | +0.4% | 38,700 |
| 2022/09/12 | 1,819 | 1,833 | 1,779 | 1,814 | +3 | +0.2% | 35,800 |
| 2022/09/09 | 1,792 | 1,823 | 1,773 | 1,811 | +10 | +0.6% | 56,300 |
| 2022/09/08 | 1,772 | 1,803 | 1,760 | 1,801 | +49 | +2.8% | 64,300 |
| 2022/09/07 | 1,730 | 1,756 | 1,705 | 1,752 | +18 | +1% | 63,700 |
| 2022/09/06 | 1,771 | 1,771 | 1,729 | 1,734 | -36 | -2% | 32,100 |
601～
650
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「日本電設」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 |
|---|---|---|---|---|---|---|---|---|
| 日本電設 | 240,400円 | +6.3% | -2.6% | 3.83% | 10.54倍 | 0.72倍 |
|
ＪＲ東日本中心に鉄道電気工事トップ。電気工事総合化を志向。情報通信も全国規模で営業展開 |
| 奥村組 | 438,500円 | +3.4% | -48.2% | 4.93% | 18.30倍 | 0.88倍 |
|
中堅ゼネコン。免震技術やトンネル施工技術に定評。石狩バイオエナジーなどバイオマス発電も |
| 大気社 | 234,800円 | -8.4% | -9.3% | 3.07% | 12.38倍 | 1.05倍 |
|
空調工事大手。自動車塗装設備は国内首位、世界で２位。東南アジアや北米など海外展開で先行 |
| 東洋建 | 134,600円 | -2.6% | +10.4% | 5.94% | 16.64倍 | 1.75倍 |
|
海上土木の大手。フィリピンでの工事に強み。任天堂創業家資産運用会社（ＹＦＯ）が大株主 |
| ユアテック | 183,200円 | +3.8% | +1.1% | 3.93% | 10.31倍 | 0.85倍 |
|
東北電力系列の総合電気工事会社、売上高依存度４割超。風力・太陽光に実績。首都圏でも展開 |
市場注目の銘柄
チャート関連のコラム
