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 |
|---|---|---|---|---|---|---|---|
| 2015/04/15 | 1,861 | 1,888 | 1,858 | 1,877 | +6 | +0.3% | 84,000 |
| 2015/04/14 | 1,788 | 1,887 | 1,788 | 1,871 | +88 | +4.9% | 139,400 |
| 2015/04/13 | 1,783 | 1,794 | 1,767 | 1,783 | +19 | +1.1% | 41,200 |
| 2015/04/10 | 1,755 | 1,775 | 1,746 | 1,764 | +18 | +1% | 64,200 |
| 2015/04/09 | 1,740 | 1,757 | 1,729 | 1,746 | +24 | +1.4% | 89,500 |
| 2015/04/08 | 1,730 | 1,734 | 1,705 | 1,722 | +4 | +0.2% | 116,000 |
| 2015/04/07 | 1,723 | 1,729 | 1,704 | 1,718 | -35 | -2% | 84,800 |
| 2015/04/06 | 1,758 | 1,758 | 1,721 | 1,753 | -24 | -1.4% | 84,100 |
| 2015/04/03 | 1,789 | 1,803 | 1,763 | 1,777 | -11 | -0.6% | 29,700 |
| 2015/04/02 | 1,759 | 1,812 | 1,733 | 1,788 | +37 | +2.1% | 117,600 |
| 2015/04/01 | 1,770 | 1,772 | 1,731 | 1,751 | -39 | -2.2% | 46,300 |
| 2015/03/31 | 1,784 | 1,815 | 1,777 | 1,790 | +36 | +2.1% | 98,600 |
| 2015/03/30 | 1,739 | 1,768 | 1,714 | 1,754 | +45 | +2.6% | 59,800 |
| 2015/03/27 | 1,737 | 1,768 | 1,700 | 1,709 | -52 | -3% | 58,200 |
| 2015/03/26 | 1,774 | 1,774 | 1,738 | 1,761 | -17 | -1% | 60,700 |
| 2015/03/25 | 1,765 | 1,789 | 1,763 | 1,778 | +10 | +0.6% | 49,900 |
| 2015/03/24 | 1,764 | 1,773 | 1,750 | 1,768 | -1 | -0.1% | 80,700 |
| 2015/03/23 | 1,770 | 1,774 | 1,759 | 1,769 | +1 | +0.1% | 43,700 |
| 2015/03/20 | 1,778 | 1,784 | 1,760 | 1,768 | +3 | +0.2% | 33,600 |
| 2015/03/19 | 1,795 | 1,795 | 1,760 | 1,765 | -17 | -1% | 46,500 |
| 2015/03/18 | 1,780 | 1,798 | 1,767 | 1,782 | -2 | -0.1% | 51,700 |
| 2015/03/17 | 1,814 | 1,814 | 1,780 | 1,784 | -19 | -1.1% | 67,900 |
| 2015/03/16 | 1,775 | 1,804 | 1,775 | 1,803 | +10 | +0.6% | 41,400 |
| 2015/03/13 | 1,804 | 1,826 | 1,782 | 1,793 | -50 | -2.7% | 223,900 |
| 2015/03/12 | 1,828 | 1,859 | 1,828 | 1,843 | +26 | +1.4% | 58,700 |
| 2015/03/11 | 1,818 | 1,838 | 1,774 | 1,817 | -27 | -1.5% | 129,200 |
| 2015/03/10 | 1,850 | 1,854 | 1,825 | 1,844 | -3 | -0.2% | 63,200 |
| 2015/03/09 | 1,866 | 1,873 | 1,839 | 1,847 | -25 | -1.3% | 66,900 |
| 2015/03/06 | 1,879 | 1,879 | 1,854 | 1,872 | +2 | +0.1% | 50,200 |
| 2015/03/05 | 1,872 | 1,890 | 1,861 | 1,870 | -13 | -0.7% | 83,600 |
| 2015/03/04 | 1,893 | 1,893 | 1,862 | 1,883 | +1 | +0.1% | 56,500 |
| 2015/03/03 | 1,890 | 1,893 | 1,851 | 1,882 | -1 | -0.1% | 123,800 |
| 2015/03/02 | 1,890 | 1,902 | 1,841 | 1,883 | -19 | -1% | 67,000 |
| 2015/02/27 | 1,895 | 1,921 | 1,861 | 1,902 | +15 | +0.8% | 113,400 |
| 2015/02/26 | 1,878 | 1,896 | 1,869 | 1,887 | +12 | +0.6% | 84,000 |
| 2015/02/25 | 1,870 | 1,879 | 1,858 | 1,875 | +14 | +0.8% | 74,000 |
| 2015/02/24 | 1,850 | 1,867 | 1,844 | 1,861 | +14 | +0.8% | 74,400 |
| 2015/02/23 | 1,866 | 1,870 | 1,830 | 1,847 | -13 | -0.7% | 93,500 |
| 2015/02/20 | 1,838 | 1,865 | 1,824 | 1,860 | +23 | +1.3% | 71,000 |
| 2015/02/19 | 1,868 | 1,870 | 1,810 | 1,837 | -23 | -1.2% | 112,000 |
| 2015/02/18 | 1,850 | 1,877 | 1,849 | 1,860 | +16 | +0.9% | 119,100 |
| 2015/02/17 | 1,820 | 1,846 | 1,814 | 1,844 | +16 | +0.9% | 53,100 |
| 2015/02/16 | 1,828 | 1,840 | 1,815 | 1,828 | +7 | +0.4% | 65,800 |
| 2015/02/13 | 1,806 | 1,823 | 1,798 | 1,821 | +41 | +2.3% | 112,400 |
| 2015/02/12 | 1,795 | 1,828 | 1,766 | 1,780 | +6 | +0.3% | 200,900 |
| 2015/02/10 | 1,738 | 1,780 | 1,738 | 1,774 | +42 | +2.4% | 103,700 |
| 2015/02/09 | 1,735 | 1,749 | 1,715 | 1,732 | +12 | +0.7% | 94,100 |
| 2015/02/06 | 1,733 | 1,738 | 1,706 | 1,720 | +8 | +0.5% | 71,900 |
| 2015/02/05 | 1,740 | 1,746 | 1,705 | 1,712 | -34 | -1.9% | 60,700 |
| 2015/02/04 | 1,700 | 1,767 | 1,700 | 1,746 | +26 | +1.5% | 112,800 |
2501～
2550
件表示中 / 3738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 | 264,500円 | +6.3% | -2.6% | 3.48% | 11.54倍 | 0.79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 | 259,900円 | +1.0% | -8.7% | 3.62% | 13.93倍 | 1.13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 | 438,500円 | +0.1% | +42.3% | 5.02% | 13.91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 | 221,600円 | +3.8% | +1.1% | 3.25% | 12.47倍 | 1.03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 | 170,600円 | +1.4% | -12.8% | 4.45% | 10.75倍 | 1.26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
