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 |
---|---|---|---|---|---|---|---|
2015/02/03 | 1,722 | 1,759 | 1,699 | 1,720 | ±0 | ±0% | 176,300 |
2015/02/02 | 1,676 | 1,734 | 1,631 | 1,720 | +21 | +1.2% | 167,800 |
2015/01/30 | 1,689 | 1,714 | 1,683 | 1,699 | +25 | +1.5% | 82,700 |
2015/01/29 | 1,710 | 1,712 | 1,672 | 1,674 | -46 | -2.7% | 99,200 |
2015/01/28 | 1,688 | 1,727 | 1,683 | 1,720 | +15 | +0.9% | 90,200 |
2015/01/27 | 1,688 | 1,712 | 1,682 | 1,705 | +25 | +1.5% | 113,500 |
2015/01/26 | 1,637 | 1,684 | 1,629 | 1,680 | +29 | +1.8% | 87,500 |
2015/01/23 | 1,646 | 1,661 | 1,619 | 1,651 | +35 | +2.2% | 130,200 |
2015/01/22 | 1,648 | 1,648 | 1,609 | 1,616 | -29 | -1.8% | 97,300 |
2015/01/21 | 1,656 | 1,664 | 1,636 | 1,645 | -10 | -0.6% | 87,800 |
2015/01/20 | 1,633 | 1,658 | 1,614 | 1,655 | +42 | +2.6% | 73,000 |
2015/01/19 | 1,612 | 1,624 | 1,591 | 1,613 | -3 | -0.2% | 96,600 |
2015/01/16 | 1,586 | 1,626 | 1,586 | 1,616 | -10 | -0.6% | 113,100 |
2015/01/15 | 1,584 | 1,634 | 1,566 | 1,626 | +53 | +3.4% | 129,800 |
2015/01/14 | 1,588 | 1,611 | 1,568 | 1,573 | -23 | -1.4% | 56,500 |
2015/01/13 | 1,610 | 1,611 | 1,582 | 1,596 | -37 | -2.3% | 95,700 |
2015/01/09 | 1,631 | 1,640 | 1,620 | 1,633 | +4 | +0.2% | 114,300 |
2015/01/08 | 1,626 | 1,630 | 1,611 | 1,629 | +3 | +0.2% | 86,300 |
2015/01/07 | 1,630 | 1,650 | 1,624 | 1,626 | -3 | -0.2% | 105,000 |
2015/01/06 | 1,634 | 1,661 | 1,620 | 1,629 | -36 | -2.2% | 201,500 |
2015/01/05 | 1,628 | 1,675 | 1,621 | 1,665 | +43 | +2.7% | 152,100 |
2014/12/30 | 1,646 | 1,646 | 1,613 | 1,622 | -15 | -0.9% | 77,300 |
2014/12/29 | 1,628 | 1,648 | 1,613 | 1,637 | +19 | +1.2% | 105,100 |
2014/12/26 | 1,593 | 1,618 | 1,593 | 1,618 | +25 | +1.6% | 59,900 |
2014/12/25 | 1,581 | 1,599 | 1,568 | 1,593 | +22 | +1.4% | 131,900 |
2014/12/24 | 1,549 | 1,571 | 1,549 | 1,571 | +37 | +2.4% | 130,600 |
2014/12/22 | 1,519 | 1,536 | 1,512 | 1,534 | +32 | +2.1% | 100,200 |
2014/12/19 | 1,500 | 1,512 | 1,495 | 1,502 | +22 | +1.5% | 132,200 |
2014/12/18 | 1,478 | 1,489 | 1,471 | 1,480 | +32 | +2.2% | 89,200 |
2014/12/17 | 1,437 | 1,470 | 1,437 | 1,448 | +15 | +1% | 123,900 |
2014/12/16 | 1,465 | 1,466 | 1,425 | 1,433 | -43 | -2.9% | 78,400 |
2014/12/15 | 1,480 | 1,500 | 1,470 | 1,476 | -4 | -0.3% | 81,400 |
2014/12/12 | 1,495 | 1,525 | 1,480 | 1,480 | -41 | -2.7% | 195,900 |
2014/12/11 | 1,515 | 1,533 | 1,497 | 1,521 | +4 | +0.3% | 128,800 |
2014/12/10 | 1,512 | 1,542 | 1,508 | 1,517 | +5 | +0.3% | 127,900 |
2014/12/09 | 1,501 | 1,527 | 1,500 | 1,512 | -1 | -0.1% | 94,200 |
2014/12/08 | 1,505 | 1,516 | 1,496 | 1,513 | +11 | +0.7% | 104,600 |
2014/12/05 | 1,493 | 1,511 | 1,480 | 1,502 | +8 | +0.5% | 104,400 |
2014/12/04 | 1,503 | 1,520 | 1,489 | 1,494 | -11 | -0.7% | 90,100 |
2014/12/03 | 1,490 | 1,509 | 1,489 | 1,505 | +15 | +1% | 80,800 |
2014/12/02 | 1,475 | 1,493 | 1,466 | 1,490 | ±0 | ±0% | 85,700 |
2014/12/01 | 1,492 | 1,508 | 1,483 | 1,490 | -8 | -0.5% | 68,800 |
2014/11/28 | 1,470 | 1,513 | 1,469 | 1,498 | +31 | +2.1% | 133,600 |
2014/11/27 | 1,466 | 1,478 | 1,463 | 1,467 | -3 | -0.2% | 55,400 |
2014/11/26 | 1,461 | 1,478 | 1,455 | 1,470 | +2 | +0.1% | 60,200 |
2014/11/25 | 1,490 | 1,490 | 1,457 | 1,468 | -2 | -0.1% | 75,100 |
2014/11/21 | 1,452 | 1,472 | 1,445 | 1,470 | +6 | +0.4% | 48,700 |
2014/11/20 | 1,500 | 1,500 | 1,461 | 1,464 | -32 | -2.1% | 50,200 |
2014/11/19 | 1,488 | 1,500 | 1,481 | 1,496 | +20 | +1.4% | 90,800 |
2014/11/18 | 1,450 | 1,477 | 1,447 | 1,476 | +29 | +2% | 68,300 |
2551~
2600
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