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 |
|---|---|---|---|---|---|---|---|
| 2014/04/09 | 1,325 | 1,345 | 1,303 | 1,330 | -12 | -0.9% | 160,600 |
| 2014/04/08 | 1,363 | 1,367 | 1,335 | 1,342 | -22 | -1.6% | 55,100 |
| 2014/04/07 | 1,377 | 1,382 | 1,344 | 1,364 | -25 | -1.8% | 67,800 |
| 2014/04/04 | 1,391 | 1,409 | 1,374 | 1,389 | -16 | -1.1% | 77,600 |
| 2014/04/03 | 1,400 | 1,425 | 1,400 | 1,405 | -1 | -0.1% | 67,800 |
| 2014/04/02 | 1,416 | 1,432 | 1,401 | 1,406 | -10 | -0.7% | 82,000 |
| 2014/04/01 | 1,394 | 1,434 | 1,380 | 1,416 | +27 | +1.9% | 83,700 |
| 2014/03/31 | 1,379 | 1,395 | 1,359 | 1,389 | +10 | +0.7% | 231,000 |
| 2014/03/28 | 1,383 | 1,384 | 1,327 | 1,379 | +9 | +0.7% | 275,000 |
| 2014/03/27 | 1,363 | 1,372 | 1,328 | 1,370 | ±0 | ±0% | 347,000 |
| 2014/03/26 | 1,448 | 1,448 | 1,360 | 1,370 | -91 | -6.2% | 527,000 |
| 2014/03/25 | 1,445 | 1,466 | 1,426 | 1,461 | +46 | +3.3% | 399,000 |
| 2014/03/24 | 1,306 | 1,423 | 1,306 | 1,415 | +109 | +8.3% | 230,000 |
| 2014/03/20 | 1,354 | 1,354 | 1,304 | 1,306 | -43 | -3.2% | 171,000 |
| 2014/03/19 | 1,328 | 1,354 | 1,322 | 1,349 | +21 | +1.6% | 156,000 |
| 2014/03/18 | 1,320 | 1,332 | 1,312 | 1,328 | +29 | +2.2% | 91,000 |
| 2014/03/17 | 1,323 | 1,323 | 1,292 | 1,299 | -25 | -1.9% | 243,000 |
| 2014/03/14 | 1,341 | 1,358 | 1,323 | 1,324 | -46 | -3.4% | 242,000 |
| 2014/03/13 | 1,372 | 1,380 | 1,367 | 1,370 | -1 | -0.1% | 110,000 |
| 2014/03/12 | 1,367 | 1,379 | 1,363 | 1,371 | -14 | -1% | 167,000 |
| 2014/03/11 | 1,362 | 1,385 | 1,362 | 1,385 | +23 | +1.7% | 123,000 |
| 2014/03/10 | 1,321 | 1,367 | 1,321 | 1,362 | +30 | +2.3% | 192,000 |
| 2014/03/07 | 1,323 | 1,337 | 1,311 | 1,332 | +10 | +0.8% | 167,000 |
| 2014/03/06 | 1,317 | 1,332 | 1,308 | 1,322 | +4 | +0.3% | 140,000 |
| 2014/03/05 | 1,324 | 1,334 | 1,318 | 1,318 | +10 | +0.8% | 90,000 |
| 2014/03/04 | 1,281 | 1,312 | 1,281 | 1,308 | +4 | +0.3% | 135,000 |
| 2014/03/03 | 1,320 | 1,320 | 1,287 | 1,304 | -28 | -2.1% | 157,000 |
| 2014/02/28 | 1,326 | 1,335 | 1,301 | 1,332 | +1 | +0.1% | 184,000 |
| 2014/02/27 | 1,324 | 1,341 | 1,314 | 1,331 | +7 | +0.5% | 264,000 |
| 2014/02/26 | 1,316 | 1,333 | 1,312 | 1,324 | -11 | -0.8% | 130,000 |
| 2014/02/25 | 1,344 | 1,350 | 1,311 | 1,335 | -1 | -0.1% | 247,000 |
| 2014/02/24 | 1,336 | 1,343 | 1,319 | 1,336 | ±0 | ±0% | 134,000 |
| 2014/02/21 | 1,311 | 1,340 | 1,311 | 1,336 | +29 | +2.2% | 228,000 |
| 2014/02/20 | 1,369 | 1,369 | 1,306 | 1,307 | -62 | -4.5% | 163,000 |
| 2014/02/19 | 1,356 | 1,374 | 1,355 | 1,369 | -6 | -0.4% | 191,000 |
| 2014/02/18 | 1,347 | 1,383 | 1,347 | 1,375 | +18 | +1.3% | 231,000 |
| 2014/02/17 | 1,343 | 1,360 | 1,327 | 1,357 | +22 | +1.6% | 195,000 |
| 2014/02/14 | 1,330 | 1,339 | 1,322 | 1,335 | +4 | +0.3% | 229,000 |
| 2014/02/13 | 1,314 | 1,339 | 1,314 | 1,331 | +7 | +0.5% | 319,000 |
| 2014/02/12 | 1,280 | 1,359 | 1,280 | 1,324 | +48 | +3.8% | 253,000 |
| 2014/02/10 | 1,275 | 1,280 | 1,256 | 1,276 | +7 | +0.6% | 197,000 |
| 2014/02/07 | 1,261 | 1,274 | 1,253 | 1,269 | +13 | +1% | 149,000 |
| 2014/02/06 | 1,237 | 1,267 | 1,220 | 1,256 | +19 | +1.5% | 269,000 |
| 2014/02/05 | 1,230 | 1,244 | 1,210 | 1,237 | +7 | +0.6% | 295,000 |
| 2014/02/04 | 1,259 | 1,280 | 1,227 | 1,230 | -59 | -4.6% | 276,000 |
| 2014/02/03 | 1,281 | 1,303 | 1,256 | 1,289 | -31 | -2.3% | 300,000 |
| 2014/01/31 | 1,302 | 1,321 | 1,300 | 1,320 | +22 | +1.7% | 248,000 |
| 2014/01/30 | 1,300 | 1,317 | 1,286 | 1,298 | -38 | -2.8% | 208,000 |
| 2014/01/29 | 1,283 | 1,338 | 1,274 | 1,336 | +51 | +4% | 212,000 |
| 2014/01/28 | 1,301 | 1,301 | 1,285 | 1,285 | -16 | -1.2% | 79,000 |
2751～
2800
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
