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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 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 |
| 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 |
151～
200
件表示中 / 3754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 | 281,600円 | +6.3% | -2.6% | 3.27% | 12.29倍 | 0.84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 | 458,000円 | +0.1% | +42.3% | 4.80% | 14.53倍 | 0.93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 | 250,500円 | +3.8% | +1.1% | 2.87% | 14.10倍 | 1.17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 | 194,500円 | +1.4% | -12.8% | 3.91% | 12.26倍 | 1.44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 |
| 東洋建 | 173,100円 | +15.9% | +0.3% | 5.20% | 19.13倍 | 2.11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 |
市場注目の銘柄
チャート関連のコラム
