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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,137 | 2,186 | 2,137 | 2,184 | +62 | +2.9% | 75,300 |
| 2025/02/17 | 2,119 | 2,131 | 2,098 | 2,122 | +3 | +0.1% | 69,700 |
| 2025/02/14 | 2,129 | 2,151 | 2,106 | 2,119 | +3 | +0.1% | 112,700 |
| 2025/02/13 | 2,100 | 2,130 | 2,079 | 2,116 | +85 | +4.2% | 169,900 |
| 2025/02/12 | 2,027 | 2,059 | 2,009 | 2,031 | +30 | +1.5% | 83,000 |
| 2025/02/10 | 2,026 | 2,026 | 2,001 | 2,001 | -24 | -1.2% | 39,200 |
| 2025/02/07 | 2,014 | 2,029 | 1,990 | 2,025 | +16 | +0.8% | 63,600 |
| 2025/02/06 | 2,002 | 2,016 | 1,996 | 2,009 | +19 | +1% | 87,800 |
| 2025/02/05 | 1,980 | 2,001 | 1,970 | 1,990 | +17 | +0.9% | 62,100 |
| 2025/02/04 | 2,009 | 2,038 | 1,949 | 1,973 | -21 | -1.1% | 79,800 |
| 2025/02/03 | 1,999 | 2,039 | 1,941 | 1,994 | -55 | -2.7% | 111,600 |
| 2025/01/31 | 2,042 | 2,049 | 2,025 | 2,049 | +7 | +0.3% | 47,300 |
| 2025/01/30 | 1,996 | 2,042 | 1,995 | 2,042 | +37 | +1.8% | 58,900 |
| 2025/01/29 | 1,997 | 2,015 | 1,993 | 2,005 | +15 | +0.8% | 35,100 |
| 2025/01/28 | 1,979 | 1,993 | 1,975 | 1,990 | +11 | +0.6% | 65,100 |
| 2025/01/27 | 1,952 | 1,983 | 1,952 | 1,979 | +36 | +1.9% | 41,300 |
| 2025/01/24 | 1,948 | 1,962 | 1,939 | 1,943 | +5 | +0.3% | 69,300 |
| 2025/01/23 | 1,931 | 1,947 | 1,930 | 1,938 | +8 | +0.4% | 68,800 |
| 2025/01/22 | 1,932 | 1,944 | 1,922 | 1,930 | +11 | +0.6% | 34,200 |
| 2025/01/21 | 1,909 | 1,919 | 1,900 | 1,919 | +18 | +0.9% | 22,900 |
| 2025/01/20 | 1,875 | 1,901 | 1,875 | 1,901 | +27 | +1.4% | 36,600 |
| 2025/01/17 | 1,871 | 1,883 | 1,859 | 1,874 | -6 | -0.3% | 42,700 |
| 2025/01/16 | 1,891 | 1,891 | 1,874 | 1,880 | -10 | -0.5% | 45,300 |
| 2025/01/15 | 1,887 | 1,898 | 1,873 | 1,890 | +2 | +0.1% | 69,800 |
| 2025/01/14 | 1,895 | 1,905 | 1,881 | 1,888 | -17 | -0.9% | 88,100 |
| 2025/01/10 | 1,905 | 1,923 | 1,894 | 1,905 | -9 | -0.5% | 49,700 |
| 2025/01/09 | 1,952 | 1,952 | 1,914 | 1,914 | -38 | -1.9% | 42,800 |
| 2025/01/08 | 1,977 | 1,984 | 1,947 | 1,952 | -37 | -1.9% | 57,700 |
| 2025/01/07 | 1,995 | 1,995 | 1,957 | 1,989 | -6 | -0.3% | 48,400 |
| 2025/01/06 | 2,000 | 2,011 | 1,974 | 1,995 | +2 | +0.1% | 64,000 |
| 2024/12/30 | 2,000 | 2,028 | 1,993 | 1,993 | -7 | -0.4% | 26,500 |
| 2024/12/27 | 2,002 | 2,014 | 1,990 | 2,000 | +7 | +0.4% | 40,100 |
| 2024/12/26 | 1,980 | 1,995 | 1,977 | 1,993 | +18 | +0.9% | 51,600 |
| 2024/12/25 | 2,006 | 2,006 | 1,963 | 1,975 | -28 | -1.4% | 45,900 |
| 2024/12/24 | 1,993 | 2,009 | 1,978 | 2,003 | +2 | +0.1% | 70,800 |
| 2024/12/23 | 2,000 | 2,016 | 1,998 | 2,001 | +2 | +0.1% | 57,700 |
| 2024/12/20 | 2,013 | 2,023 | 1,999 | 1,999 | -4 | -0.2% | 89,100 |
| 2024/12/19 | 1,983 | 2,013 | 1,983 | 2,003 | -8 | -0.4% | 35,100 |
| 2024/12/18 | 2,000 | 2,020 | 1,992 | 2,011 | -1 | ±0% | 45,800 |
| 2024/12/17 | 2,016 | 2,025 | 2,005 | 2,012 | -4 | -0.2% | 59,900 |
| 2024/12/16 | 1,980 | 2,020 | 1,979 | 2,016 | +37 | +1.9% | 97,200 |
| 2024/12/13 | 1,952 | 1,993 | 1,952 | 1,979 | -1 | -0.1% | 125,700 |
| 2024/12/12 | 1,978 | 1,995 | 1,960 | 1,980 | +30 | +1.5% | 63,700 |
| 2024/12/11 | 1,969 | 1,969 | 1,939 | 1,950 | -24 | -1.2% | 41,200 |
| 2024/12/10 | 1,999 | 2,007 | 1,974 | 1,974 | -9 | -0.5% | 51,100 |
| 2024/12/09 | 1,968 | 1,996 | 1,965 | 1,983 | +16 | +0.8% | 58,100 |
| 2024/12/06 | 1,935 | 1,967 | 1,934 | 1,967 | +33 | +1.7% | 31,400 |
| 2024/12/05 | 1,912 | 1,940 | 1,905 | 1,934 | +14 | +0.7% | 84,300 |
| 2024/12/04 | 1,919 | 1,944 | 1,917 | 1,920 | -3 | -0.2% | 48,300 |
| 2024/12/03 | 1,893 | 1,937 | 1,893 | 1,923 | +20 | +1.1% | 70,600 |
51～
100
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
