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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,935 | 1,946 | 1,892 | 1,903 | -36 | -1.9% | 49,000 |
| 2024/11/29 | 1,950 | 1,991 | 1,937 | 1,939 | +9 | +0.5% | 64,200 |
| 2024/11/28 | 1,901 | 1,930 | 1,892 | 1,930 | +40 | +2.1% | 31,800 |
| 2024/11/27 | 1,862 | 1,910 | 1,862 | 1,890 | +24 | +1.3% | 64,300 |
| 2024/11/26 | 1,831 | 1,875 | 1,809 | 1,866 | +50 | +2.8% | 70,500 |
| 2024/11/25 | 1,809 | 1,860 | 1,809 | 1,816 | +6 | +0.3% | 88,300 |
| 2024/11/22 | 1,803 | 1,813 | 1,786 | 1,810 | +14 | +0.8% | 30,100 |
| 2024/11/21 | 1,811 | 1,822 | 1,796 | 1,796 | -8 | -0.4% | 14,600 |
| 2024/11/20 | 1,835 | 1,835 | 1,797 | 1,804 | -39 | -2.1% | 19,300 |
| 2024/11/19 | 1,813 | 1,860 | 1,813 | 1,843 | +30 | +1.7% | 42,900 |
| 2024/11/18 | 1,860 | 1,867 | 1,813 | 1,813 | -40 | -2.2% | 23,400 |
| 2024/11/15 | 1,864 | 1,867 | 1,850 | 1,853 | +6 | +0.3% | 34,000 |
| 2024/11/14 | 1,847 | 1,875 | 1,847 | 1,847 | +1 | +0.1% | 36,200 |
| 2024/11/13 | 1,830 | 1,852 | 1,830 | 1,846 | +4 | +0.2% | 52,100 |
| 2024/11/12 | 1,859 | 1,889 | 1,837 | 1,842 | -13 | -0.7% | 34,600 |
| 2024/11/11 | 1,844 | 1,864 | 1,840 | 1,855 | +6 | +0.3% | 32,200 |
| 2024/11/08 | 1,871 | 1,885 | 1,849 | 1,849 | -16 | -0.9% | 50,200 |
| 2024/11/07 | 1,849 | 1,890 | 1,840 | 1,865 | +28 | +1.5% | 85,900 |
| 2024/11/06 | 1,815 | 1,847 | 1,807 | 1,837 | +23 | +1.3% | 67,800 |
| 2024/11/05 | 1,771 | 1,814 | 1,756 | 1,814 | +51 | +2.9% | 65,600 |
| 2024/11/01 | 1,796 | 1,796 | 1,727 | 1,763 | -113 | -6% | 149,600 |
| 2024/10/31 | 1,857 | 1,884 | 1,850 | 1,876 | +5 | +0.3% | 73,500 |
| 2024/10/30 | 1,875 | 1,880 | 1,859 | 1,871 | +5 | +0.3% | 107,200 |
| 2024/10/29 | 1,843 | 1,878 | 1,843 | 1,866 | +38 | +2.1% | 96,800 |
| 2024/10/28 | 1,808 | 1,843 | 1,799 | 1,828 | +20 | +1.1% | 49,700 |
| 2024/10/25 | 1,841 | 1,847 | 1,801 | 1,808 | -42 | -2.3% | 43,600 |
| 2024/10/24 | 1,859 | 1,859 | 1,825 | 1,850 | -30 | -1.6% | 69,800 |
| 2024/10/23 | 1,890 | 1,897 | 1,874 | 1,880 | -2 | -0.1% | 50,900 |
| 2024/10/22 | 1,857 | 1,889 | 1,857 | 1,882 | +23 | +1.2% | 65,700 |
| 2024/10/21 | 1,851 | 1,863 | 1,846 | 1,859 | +9 | +0.5% | 42,700 |
| 2024/10/18 | 1,859 | 1,870 | 1,848 | 1,850 | -3 | -0.2% | 32,500 |
| 2024/10/17 | 1,880 | 1,880 | 1,849 | 1,853 | -12 | -0.6% | 29,200 |
| 2024/10/16 | 1,852 | 1,887 | 1,842 | 1,865 | -12 | -0.6% | 72,900 |
| 2024/10/15 | 1,879 | 1,885 | 1,846 | 1,877 | +15 | +0.8% | 53,200 |
| 2024/10/11 | 1,865 | 1,876 | 1,855 | 1,862 | -5 | -0.3% | 49,400 |
| 2024/10/10 | 1,863 | 1,870 | 1,839 | 1,867 | +9 | +0.5% | 28,900 |
| 2024/10/09 | 1,894 | 1,894 | 1,856 | 1,858 | -31 | -1.6% | 82,400 |
| 2024/10/08 | 1,898 | 1,906 | 1,868 | 1,889 | -27 | -1.4% | 51,300 |
| 2024/10/07 | 1,945 | 1,946 | 1,914 | 1,916 | +1 | +0.1% | 49,800 |
| 2024/10/04 | 1,893 | 1,917 | 1,893 | 1,915 | +16 | +0.8% | 27,600 |
| 2024/10/03 | 1,923 | 1,923 | 1,892 | 1,899 | +16 | +0.8% | 47,000 |
| 2024/10/02 | 1,908 | 1,928 | 1,870 | 1,883 | -35 | -1.8% | 64,600 |
| 2024/10/01 | 1,919 | 1,949 | 1,909 | 1,918 | -1 | -0.1% | 43,400 |
| 2024/09/30 | 1,895 | 1,951 | 1,887 | 1,919 | -33 | -1.7% | 76,500 |
| 2024/09/27 | 1,936 | 1,972 | 1,920 | 1,952 | +48 | +2.5% | 91,100 |
| 2024/09/26 | 1,874 | 1,918 | 1,872 | 1,904 | +47 | +2.5% | 96,900 |
| 2024/09/25 | 1,856 | 1,864 | 1,816 | 1,857 | +31 | +1.7% | 104,600 |
| 2024/09/24 | 1,810 | 1,831 | 1,808 | 1,826 | +39 | +2.2% | 83,600 |
| 2024/09/20 | 1,785 | 1,800 | 1,768 | 1,787 | +13 | +0.7% | 52,300 |
| 2024/09/19 | 1,779 | 1,782 | 1,761 | 1,774 | +14 | +0.8% | 28,500 |
101～
150
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
