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 |
|---|---|---|---|---|---|---|---|
| 2013/11/08 | 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 |
| 2013/09/03 | 993 | 1,013 | 993 | 1,011 | +32 | +3.3% | 52,000 |
| 2013/09/02 | 963 | 992 | 955 | 979 | +22 | +2.3% | 52,000 |
| 2013/08/30 | 997 | 997 | 954 | 957 | -40 | -4% | 99,000 |
| 2013/08/29 | 990 | 1,000 | 988 | 997 | +8 | +0.8% | 45,000 |
| 2013/08/28 | 992 | 999 | 985 | 989 | -3 | -0.3% | 63,000 |
| 2013/08/27 | 1,016 | 1,016 | 990 | 992 | -24 | -2.4% | 38,000 |
2851～
2900
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
