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 |
---|---|---|---|---|---|---|---|
2017/12/11 | 2,411 | 2,418 | 2,371 | 2,394 | +9 | +0.4% | 96,700 |
2017/12/08 | 2,318 | 2,405 | 2,317 | 2,385 | -33 | -1.4% | 115,900 |
2017/12/07 | 2,371 | 2,442 | 2,371 | 2,418 | +68 | +2.9% | 193,000 |
2017/12/06 | 2,360 | 2,419 | 2,346 | 2,350 | -9 | -0.4% | 164,700 |
2017/12/05 | 2,352 | 2,378 | 2,349 | 2,359 | +7 | +0.3% | 152,300 |
2017/12/04 | 2,360 | 2,380 | 2,351 | 2,352 | +12 | +0.5% | 90,000 |
2017/12/01 | 2,366 | 2,380 | 2,339 | 2,340 | -2 | -0.1% | 185,700 |
2017/11/30 | 2,360 | 2,384 | 2,342 | 2,342 | -18 | -0.8% | 185,500 |
2017/11/29 | 2,375 | 2,397 | 2,357 | 2,360 | +24 | +1% | 116,300 |
2017/11/28 | 2,336 | 2,373 | 2,336 | 2,336 | ±0 | ±0% | 81,600 |
2017/11/27 | 2,370 | 2,370 | 2,329 | 2,336 | -7 | -0.3% | 60,600 |
2017/11/24 | 2,344 | 2,358 | 2,323 | 2,343 | +11 | +0.5% | 93,600 |
2017/11/22 | 2,330 | 2,350 | 2,325 | 2,332 | +15 | +0.6% | 100,400 |
2017/11/21 | 2,300 | 2,332 | 2,296 | 2,317 | +40 | +1.8% | 67,300 |
2017/11/20 | 2,248 | 2,285 | 2,248 | 2,277 | +15 | +0.7% | 63,800 |
2017/11/17 | 2,291 | 2,300 | 2,247 | 2,262 | +4 | +0.2% | 116,300 |
2017/11/16 | 2,249 | 2,281 | 2,244 | 2,258 | +24 | +1.1% | 139,400 |
2017/11/15 | 2,316 | 2,316 | 2,233 | 2,234 | -84 | -3.6% | 103,700 |
2017/11/14 | 2,329 | 2,344 | 2,310 | 2,318 | -11 | -0.5% | 85,600 |
2017/11/13 | 2,390 | 2,403 | 2,325 | 2,329 | -81 | -3.4% | 103,400 |
2017/11/10 | 2,402 | 2,428 | 2,394 | 2,410 | -30 | -1.2% | 38,200 |
2017/11/09 | 2,425 | 2,468 | 2,417 | 2,440 | +12 | +0.5% | 117,900 |
2017/11/08 | 2,404 | 2,442 | 2,393 | 2,428 | +10 | +0.4% | 67,000 |
2017/11/07 | 2,392 | 2,419 | 2,371 | 2,418 | +26 | +1.1% | 48,600 |
2017/11/06 | 2,363 | 2,398 | 2,359 | 2,392 | +14 | +0.6% | 54,000 |
2017/11/02 | 2,339 | 2,387 | 2,326 | 2,378 | +40 | +1.7% | 88,000 |
2017/11/01 | 2,398 | 2,400 | 2,293 | 2,338 | -115 | -4.7% | 135,900 |
2017/10/31 | 2,458 | 2,466 | 2,436 | 2,453 | ±0 | ±0% | 39,700 |
2017/10/30 | 2,469 | 2,470 | 2,440 | 2,453 | -17 | -0.7% | 80,900 |
2017/10/27 | 2,463 | 2,473 | 2,445 | 2,470 | +7 | +0.3% | 48,400 |
2017/10/26 | 2,448 | 2,465 | 2,444 | 2,463 | +15 | +0.6% | 57,400 |
2017/10/25 | 2,447 | 2,468 | 2,433 | 2,448 | +1 | ±0% | 65,700 |
2017/10/24 | 2,429 | 2,453 | 2,419 | 2,447 | +30 | +1.2% | 77,200 |
2017/10/23 | 2,433 | 2,433 | 2,408 | 2,417 | +11 | +0.5% | 59,100 |
2017/10/20 | 2,384 | 2,430 | 2,380 | 2,406 | +12 | +0.5% | 68,000 |
2017/10/19 | 2,379 | 2,396 | 2,361 | 2,394 | +7 | +0.3% | 49,400 |
2017/10/18 | 2,373 | 2,390 | 2,372 | 2,387 | +4 | +0.2% | 28,100 |
2017/10/17 | 2,396 | 2,396 | 2,373 | 2,383 | +1 | ±0% | 39,800 |
2017/10/16 | 2,381 | 2,396 | 2,375 | 2,382 | +9 | +0.4% | 53,300 |
2017/10/13 | 2,352 | 2,384 | 2,352 | 2,373 | +6 | +0.3% | 63,900 |
2017/10/12 | 2,359 | 2,377 | 2,359 | 2,367 | ±0 | ±0% | 21,900 |
2017/10/11 | 2,358 | 2,368 | 2,354 | 2,367 | +3 | +0.1% | 34,400 |
2017/10/10 | 2,350 | 2,365 | 2,341 | 2,364 | +32 | +1.4% | 32,000 |
2017/10/06 | 2,370 | 2,370 | 2,321 | 2,332 | -25 | -1.1% | 30,700 |
2017/10/05 | 2,361 | 2,379 | 2,348 | 2,357 | -20 | -0.8% | 44,600 |
2017/10/04 | 2,348 | 2,378 | 2,344 | 2,377 | +18 | +0.8% | 39,300 |
2017/10/03 | 2,366 | 2,378 | 2,345 | 2,359 | +14 | +0.6% | 36,800 |
2017/10/02 | 2,374 | 2,380 | 2,339 | 2,345 | -22 | -0.9% | 29,700 |
2017/09/29 | 2,365 | 2,371 | 2,351 | 2,367 | +6 | +0.3% | 39,900 |
2017/09/28 | 2,345 | 2,361 | 2,326 | 2,361 | +20 | +0.9% | 49,200 |
1851~
1900
件表示中 / 3739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 | 269,000円 | +6.3% | -2.6% | 3.42% | 11.74倍 | 0.80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 | 258,000円 | +1.0% | -8.7% | 3.64% | 13.83倍 | 1.12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 | 438,000円 | +0.1% | +42.3% | 5.02% | 13.89倍 | 0.89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 |
ユアテック | 228,600円 | +3.8% | +1.1% | 3.15% | 12.87倍 | 1.06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 |
東亜建 | 173,800円 | +1.4% | -12.8% | 4.37% | 10.95倍 | 1.28倍 |
|
旧浅野系。海上土木が本業で、ODAはじめ海外展開にも意欲的。陸上土木や建築にも実績 |
市場注目の銘柄
チャート関連のコラム