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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 2022/09/05 | 1,743 | 1,788 | 1,729 | 1,770 | +22 | +1.3% | 41,100 |
| 2022/09/02 | 1,742 | 1,759 | 1,712 | 1,748 | +18 | +1% | 51,500 |
| 2022/09/01 | 1,784 | 1,784 | 1,728 | 1,730 | -67 | -3.7% | 55,800 |
| 2022/08/31 | 1,767 | 1,806 | 1,757 | 1,797 | +17 | +1% | 69,600 |
| 2022/08/30 | 1,761 | 1,784 | 1,757 | 1,780 | +32 | +1.8% | 21,900 |
| 2022/08/29 | 1,768 | 1,771 | 1,743 | 1,748 | -60 | -3.3% | 44,200 |
| 2022/08/26 | 1,831 | 1,834 | 1,808 | 1,808 | -21 | -1.1% | 15,000 |
| 2022/08/25 | 1,811 | 1,834 | 1,808 | 1,829 | +21 | +1.2% | 34,400 |
| 2022/08/24 | 1,788 | 1,814 | 1,782 | 1,808 | +24 | +1.3% | 45,600 |
| 2022/08/23 | 1,788 | 1,810 | 1,767 | 1,784 | -16 | -0.9% | 30,400 |
| 2022/08/22 | 1,771 | 1,806 | 1,766 | 1,800 | +12 | +0.7% | 26,900 |
| 2022/08/19 | 1,784 | 1,797 | 1,774 | 1,788 | +26 | +1.5% | 24,200 |
| 2022/08/18 | 1,782 | 1,782 | 1,756 | 1,762 | -20 | -1.1% | 36,500 |
| 2022/08/17 | 1,779 | 1,800 | 1,779 | 1,782 | +15 | +0.8% | 39,800 |
| 2022/08/16 | 1,779 | 1,779 | 1,755 | 1,767 | +1 | +0.1% | 27,700 |
| 2022/08/15 | 1,772 | 1,772 | 1,742 | 1,766 | +5 | +0.3% | 18,800 |
| 2022/08/12 | 1,742 | 1,771 | 1,730 | 1,761 | +33 | +1.9% | 51,200 |
| 2022/08/10 | 1,721 | 1,739 | 1,699 | 1,728 | +1 | +0.1% | 46,300 |
| 2022/08/09 | 1,804 | 1,804 | 1,720 | 1,727 | -78 | -4.3% | 40,400 |
| 2022/08/08 | 1,794 | 1,809 | 1,773 | 1,805 | +2 | +0.1% | 67,700 |
| 2022/08/05 | 1,740 | 1,838 | 1,740 | 1,803 | +63 | +3.6% | 84,600 |
| 2022/08/04 | 1,756 | 1,756 | 1,718 | 1,740 | +6 | +0.3% | 45,700 |
| 2022/08/03 | 1,746 | 1,746 | 1,719 | 1,734 | -1 | -0.1% | 37,600 |
| 2022/08/02 | 1,761 | 1,765 | 1,718 | 1,735 | -43 | -2.4% | 56,100 |
| 2022/08/01 | 1,788 | 1,860 | 1,729 | 1,778 | -29 | -1.6% | 71,600 |
| 2022/07/29 | 1,882 | 1,882 | 1,801 | 1,807 | -75 | -4% | 56,500 |
| 2022/07/28 | 1,873 | 1,890 | 1,860 | 1,882 | +7 | +0.4% | 65,100 |
651～
700
件表示中 / 3715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 | 241,400円 | +6.3% | -2.6% | 3.81% | 10.53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 |
| 大気社 | 246,800円 | +1.0% | -8.7% | 3.81% | 13.29倍 | 1.08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 |
| 奥村組 | 423,500円 | +0.1% | +42.3% | 5.19% | 13.43倍 | 0.86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 |
| 東洋建 | 146,600円 | +15.9% | +0.3% | 6.14% | 16.20倍 | 1.79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 | 194,700円 | +3.8% | +1.1% | 3.70% | 10.96倍 | 0.91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
