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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,545 | 1,576 | 1,530 | 1,576 | +31 | +2% | 106,400 |
| 2022/04/07 | 1,550 | 1,558 | 1,532 | 1,545 | -6 | -0.4% | 71,200 |
| 2022/04/06 | 1,596 | 1,596 | 1,550 | 1,551 | -56 | -3.5% | 48,200 |
| 2022/04/05 | 1,639 | 1,639 | 1,605 | 1,607 | -16 | -1% | 53,300 |
| 2022/04/04 | 1,606 | 1,638 | 1,603 | 1,623 | +15 | +0.9% | 61,400 |
| 2022/04/01 | 1,581 | 1,614 | 1,555 | 1,608 | +25 | +1.6% | 77,000 |
| 2022/03/31 | 1,576 | 1,597 | 1,565 | 1,583 | -14 | -0.9% | 85,200 |
| 2022/03/30 | 1,616 | 1,616 | 1,564 | 1,597 | -43 | -2.6% | 86,800 |
| 2022/03/29 | 1,662 | 1,662 | 1,607 | 1,640 | -16 | -1% | 117,800 |
| 2022/03/28 | 1,689 | 1,689 | 1,647 | 1,656 | -24 | -1.4% | 40,400 |
| 2022/03/25 | 1,665 | 1,684 | 1,648 | 1,680 | +16 | +1% | 77,700 |
| 2022/03/24 | 1,649 | 1,666 | 1,612 | 1,664 | +2 | +0.1% | 73,900 |
| 2022/03/23 | 1,644 | 1,662 | 1,619 | 1,662 | +22 | +1.3% | 103,700 |
| 2022/03/22 | 1,726 | 1,726 | 1,628 | 1,640 | -77 | -4.5% | 187,500 |
| 2022/03/18 | 1,748 | 1,748 | 1,679 | 1,717 | -16 | -0.9% | 143,200 |
| 2022/03/17 | 1,701 | 1,738 | 1,698 | 1,733 | +51 | +3% | 122,200 |
| 2022/03/16 | 1,689 | 1,693 | 1,657 | 1,682 | +5 | +0.3% | 115,400 |
| 2022/03/15 | 1,649 | 1,691 | 1,637 | 1,677 | +38 | +2.3% | 74,900 |
| 2022/03/14 | 1,645 | 1,653 | 1,632 | 1,639 | +2 | +0.1% | 50,300 |
| 2022/03/11 | 1,630 | 1,650 | 1,621 | 1,637 | +4 | +0.2% | 78,400 |
| 2022/03/10 | 1,600 | 1,642 | 1,560 | 1,633 | +90 | +5.8% | 87,900 |
| 2022/03/09 | 1,546 | 1,557 | 1,523 | 1,543 | -3 | -0.2% | 98,400 |
| 2022/03/08 | 1,582 | 1,599 | 1,529 | 1,546 | -44 | -2.8% | 125,300 |
| 2022/03/07 | 1,557 | 1,594 | 1,557 | 1,590 | +4 | +0.3% | 69,500 |
| 2022/03/04 | 1,594 | 1,597 | 1,577 | 1,586 | -17 | -1.1% | 65,400 |
| 2022/03/03 | 1,596 | 1,623 | 1,594 | 1,603 | +33 | +2.1% | 47,600 |
| 2022/03/02 | 1,568 | 1,580 | 1,550 | 1,570 | -27 | -1.7% | 82,300 |
| 2022/03/01 | 1,595 | 1,606 | 1,580 | 1,597 | +5 | +0.3% | 95,000 |
| 2022/02/28 | 1,587 | 1,592 | 1,552 | 1,592 | +44 | +2.8% | 88,100 |
| 2022/02/25 | 1,559 | 1,559 | 1,535 | 1,548 | -12 | -0.8% | 55,000 |
| 2022/02/24 | 1,536 | 1,568 | 1,522 | 1,560 | +19 | +1.2% | 55,700 |
| 2022/02/22 | 1,534 | 1,549 | 1,522 | 1,541 | +4 | +0.3% | 38,200 |
| 2022/02/21 | 1,541 | 1,550 | 1,526 | 1,537 | -44 | -2.8% | 37,100 |
| 2022/02/18 | 1,593 | 1,598 | 1,570 | 1,581 | +8 | +0.5% | 28,800 |
| 2022/02/17 | 1,594 | 1,594 | 1,562 | 1,573 | -22 | -1.4% | 18,200 |
| 2022/02/16 | 1,577 | 1,604 | 1,565 | 1,595 | +45 | +2.9% | 54,400 |
| 2022/02/15 | 1,533 | 1,554 | 1,529 | 1,550 | +22 | +1.4% | 48,300 |
| 2022/02/14 | 1,509 | 1,537 | 1,491 | 1,528 | +2 | +0.1% | 60,100 |
| 2022/02/10 | 1,531 | 1,542 | 1,514 | 1,526 | -13 | -0.8% | 79,700 |
| 2022/02/09 | 1,497 | 1,552 | 1,490 | 1,539 | +47 | +3.2% | 92,100 |
| 2022/02/08 | 1,469 | 1,505 | 1,457 | 1,492 | +30 | +2.1% | 74,000 |
| 2022/02/07 | 1,450 | 1,473 | 1,437 | 1,462 | -6 | -0.4% | 68,200 |
| 2022/02/04 | 1,474 | 1,476 | 1,456 | 1,468 | -6 | -0.4% | 49,800 |
| 2022/02/03 | 1,501 | 1,503 | 1,470 | 1,474 | -42 | -2.8% | 57,400 |
| 2022/02/02 | 1,500 | 1,538 | 1,487 | 1,516 | +27 | +1.8% | 50,400 |
| 2022/02/01 | 1,500 | 1,524 | 1,484 | 1,489 | +4 | +0.3% | 40,600 |
| 2022/01/31 | 1,487 | 1,508 | 1,479 | 1,485 | -11 | -0.7% | 32,000 |
| 2022/01/28 | 1,491 | 1,505 | 1,476 | 1,496 | +38 | +2.6% | 75,200 |
| 2022/01/27 | 1,507 | 1,508 | 1,449 | 1,458 | -43 | -2.9% | 62,400 |
| 2022/01/26 | 1,496 | 1,524 | 1,496 | 1,501 | +18 | +1.2% | 66,300 |
751～
800
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
