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 |
|---|---|---|---|---|---|---|---|
| 2013/11/18 | 1,311 | 1,320 | 1,304 | 1,311 | -7 | -0.5% | 90,000 |
| 2013/11/15 | 1,305 | 1,333 | 1,305 | 1,318 | +17 | +1.3% | 242,000 |
| 2013/11/14 | 1,303 | 1,310 | 1,291 | 1,301 | -5 | -0.4% | 214,000 |
| 2013/11/13 | 1,343 | 1,360 | 1,302 | 1,306 | -35 | -2.6% | 182,000 |
| 2013/11/12 | 1,330 | 1,361 | 1,330 | 1,341 | +13 | +1% | 175,000 |
| 2013/11/11 | 1,309 | 1,359 | 1,309 | 1,328 | +20 | +1.5% | 258,000 |
| 2013/11/08 | 1,246 | 1,315 | 1,246 | 1,308 | +39 | +3.1% | 366,000 |
| 2013/11/07 | 1,270 | 1,280 | 1,260 | 1,269 | +5 | +0.4% | 179,000 |
| 2013/11/06 | 1,240 | 1,270 | 1,233 | 1,264 | +24 | +1.9% | 145,000 |
| 2013/11/05 | 1,230 | 1,263 | 1,230 | 1,240 | +15 | +1.2% | 258,000 |
| 2013/11/01 | 1,227 | 1,240 | 1,218 | 1,225 | -2 | -0.2% | 183,000 |
| 2013/10/31 | 1,185 | 1,237 | 1,185 | 1,227 | +17 | +1.4% | 217,000 |
| 2013/10/30 | 1,183 | 1,210 | 1,161 | 1,210 | +20 | +1.7% | 554,000 |
| 2013/10/29 | 1,198 | 1,218 | 1,184 | 1,190 | -4 | -0.3% | 184,000 |
| 2013/10/28 | 1,180 | 1,205 | 1,180 | 1,194 | +34 | +2.9% | 473,000 |
| 2013/10/25 | 1,167 | 1,167 | 1,154 | 1,160 | -7 | -0.6% | 178,000 |
| 2013/10/24 | 1,148 | 1,170 | 1,148 | 1,167 | +10 | +0.9% | 87,000 |
| 2013/10/23 | 1,145 | 1,162 | 1,143 | 1,157 | +11 | +1% | 117,000 |
| 2013/10/22 | 1,140 | 1,160 | 1,138 | 1,146 | +4 | +0.4% | 78,000 |
| 2013/10/21 | 1,148 | 1,163 | 1,134 | 1,142 | -1 | -0.1% | 120,000 |
| 2013/10/18 | 1,129 | 1,147 | 1,116 | 1,143 | +15 | +1.3% | 91,000 |
| 2013/10/17 | 1,119 | 1,136 | 1,117 | 1,128 | +11 | +1% | 58,000 |
| 2013/10/16 | 1,100 | 1,118 | 1,100 | 1,117 | +5 | +0.4% | 49,000 |
| 2013/10/15 | 1,100 | 1,113 | 1,092 | 1,112 | +8 | +0.7% | 84,000 |
| 2013/10/11 | 1,099 | 1,105 | 1,062 | 1,104 | +5 | +0.5% | 79,000 |
| 2013/10/10 | 1,075 | 1,104 | 1,075 | 1,099 | +36 | +3.4% | 83,000 |
| 2013/10/09 | 1,041 | 1,065 | 1,040 | 1,063 | +4 | +0.4% | 70,000 |
| 2013/10/08 | 1,040 | 1,068 | 1,039 | 1,059 | +20 | +1.9% | 70,000 |
| 2013/10/07 | 1,044 | 1,050 | 1,038 | 1,039 | -1 | -0.1% | 61,000 |
| 2013/10/04 | 1,055 | 1,059 | 1,035 | 1,040 | -31 | -2.9% | 61,000 |
| 2013/10/03 | 1,072 | 1,087 | 1,068 | 1,071 | -1 | -0.1% | 42,000 |
| 2013/10/02 | 1,103 | 1,103 | 1,060 | 1,072 | -22 | -2% | 43,000 |
| 2013/10/01 | 1,065 | 1,096 | 1,060 | 1,094 | +27 | +2.5% | 41,000 |
| 2013/09/30 | 1,067 | 1,076 | 1,066 | 1,067 | -29 | -2.6% | 41,000 |
| 2013/09/27 | 1,107 | 1,107 | 1,095 | 1,096 | -11 | -1% | 22,000 |
| 2013/09/26 | 1,104 | 1,109 | 1,081 | 1,107 | +3 | +0.3% | 32,000 |
| 2013/09/25 | 1,141 | 1,141 | 1,091 | 1,104 | -29 | -2.6% | 81,000 |
| 2013/09/24 | 1,127 | 1,133 | 1,112 | 1,133 | -3 | -0.3% | 42,000 |
| 2013/09/20 | 1,114 | 1,136 | 1,114 | 1,136 | +34 | +3.1% | 94,000 |
| 2013/09/19 | 1,085 | 1,102 | 1,084 | 1,102 | +17 | +1.6% | 52,000 |
| 2013/09/18 | 1,097 | 1,097 | 1,079 | 1,085 | -11 | -1% | 22,000 |
| 2013/09/17 | 1,097 | 1,100 | 1,089 | 1,096 | +9 | +0.8% | 28,000 |
| 2013/09/13 | 1,063 | 1,090 | 1,063 | 1,087 | +4 | +0.4% | 125,000 |
| 2013/09/12 | 1,075 | 1,083 | 1,066 | 1,083 | -6 | -0.6% | 23,000 |
| 2013/09/11 | 1,104 | 1,110 | 1,089 | 1,089 | +11 | +1% | 66,000 |
| 2013/09/10 | 1,055 | 1,120 | 1,055 | 1,078 | +36 | +3.5% | 109,000 |
| 2013/09/09 | 1,036 | 1,050 | 1,036 | 1,042 | +35 | +3.5% | 53,000 |
| 2013/09/06 | 1,003 | 1,010 | 988 | 1,007 | +9 | +0.9% | 32,000 |
| 2013/09/05 | 1,005 | 1,006 | 990 | 998 | -7 | -0.7% | 35,000 |
| 2013/09/04 | 984 | 1,007 | 983 | 1,005 | -6 | -0.6% | 37,000 |
2801～
2850
件表示中 / 3694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 | 249,700円 | +6.3% | -2.6% | 3.68% | 10.95倍 | 0.74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 | 446,000円 | +3.4% | -48.2% | 4.84% | 18.62倍 | 0.90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 |
| 大気社 | 239,900円 | -8.4% | -9.3% | 3.00% | 12.65倍 | 1.07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 |
| 東洋建 | 137,900円 | -2.6% | +10.4% | 5.80% | 17.04倍 | 1.80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 |
| ユアテック | 186,200円 | +3.8% | +1.1% | 3.87% | 10.48倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
