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 |
|---|---|---|---|---|---|---|---|
| 2013/06/25 | 1,007 | 1,010 | 972 | 982 | -20 | -2% | 60,000 |
| 2013/06/24 | 1,014 | 1,014 | 992 | 1,002 | -2 | -0.2% | 39,000 |
| 2013/06/21 | 980 | 1,004 | 968 | 1,004 | +8 | +0.8% | 83,000 |
| 2013/06/20 | 995 | 999 | 980 | 996 | +2 | +0.2% | 50,000 |
| 2013/06/19 | 999 | 1,001 | 993 | 994 | -3 | -0.3% | 16,000 |
| 2013/06/18 | 1,007 | 1,007 | 992 | 997 | +5 | +0.5% | 38,000 |
| 2013/06/17 | 952 | 992 | 952 | 992 | +46 | +4.9% | 58,000 |
| 2013/06/14 | 949 | 958 | 934 | 946 | +3 | +0.3% | 216,000 |
| 2013/06/13 | 970 | 975 | 929 | 943 | -41 | -4.2% | 81,000 |
| 2013/06/12 | 979 | 993 | 972 | 984 | -25 | -2.5% | 57,000 |
| 2013/06/11 | 1,006 | 1,017 | 986 | 1,009 | -11 | -1.1% | 113,000 |
| 2013/06/10 | 997 | 1,073 | 996 | 1,020 | +43 | +4.4% | 97,000 |
| 2013/06/07 | 1,015 | 1,015 | 960 | 977 | -39 | -3.8% | 142,000 |
| 2013/06/06 | 1,027 | 1,050 | 1,010 | 1,016 | -10 | -1% | 84,000 |
| 2013/06/05 | 1,017 | 1,078 | 1,017 | 1,026 | -15 | -1.4% | 90,000 |
| 2013/06/04 | 1,009 | 1,046 | 1,000 | 1,041 | +35 | +3.5% | 151,000 |
| 2013/06/03 | 1,059 | 1,059 | 1,000 | 1,006 | -58 | -5.5% | 126,000 |
| 2013/05/31 | 1,088 | 1,099 | 1,056 | 1,064 | -2 | -0.2% | 64,000 |
| 2013/05/30 | 1,095 | 1,128 | 1,050 | 1,066 | -52 | -4.7% | 107,000 |
| 2013/05/29 | 1,053 | 1,129 | 1,053 | 1,118 | +75 | +7.2% | 121,000 |
| 2013/05/28 | 1,026 | 1,050 | 1,026 | 1,043 | -4 | -0.4% | 68,000 |
| 2013/05/27 | 1,053 | 1,066 | 1,014 | 1,047 | -8 | -0.8% | 98,000 |
| 2013/05/24 | 1,095 | 1,120 | 1,047 | 1,055 | -43 | -3.9% | 179,000 |
| 2013/05/23 | 1,160 | 1,166 | 1,090 | 1,098 | -72 | -6.2% | 139,000 |
| 2013/05/22 | 1,162 | 1,184 | 1,158 | 1,170 | +38 | +3.4% | 71,000 |
| 2013/05/21 | 1,174 | 1,177 | 1,130 | 1,132 | -42 | -3.6% | 93,000 |
| 2013/05/20 | 1,186 | 1,186 | 1,173 | 1,174 | +3 | +0.3% | 45,000 |
| 2013/05/17 | 1,094 | 1,179 | 1,094 | 1,171 | +66 | +6% | 159,000 |
| 2013/05/16 | 1,147 | 1,147 | 1,081 | 1,105 | -42 | -3.7% | 118,000 |
| 2013/05/15 | 1,172 | 1,172 | 1,147 | 1,147 | -26 | -2.2% | 63,000 |
| 2013/05/14 | 1,150 | 1,179 | 1,150 | 1,173 | +27 | +2.4% | 134,000 |
| 2013/05/13 | 1,170 | 1,170 | 1,139 | 1,146 | -24 | -2.1% | 80,000 |
| 2013/05/10 | 1,157 | 1,170 | 1,138 | 1,170 | +43 | +3.8% | 103,000 |
| 2013/05/09 | 1,172 | 1,189 | 1,120 | 1,127 | -43 | -3.7% | 114,000 |
| 2013/05/08 | 1,161 | 1,189 | 1,155 | 1,170 | +24 | +2.1% | 172,000 |
| 2013/05/07 | 1,114 | 1,149 | 1,114 | 1,146 | +41 | +3.7% | 103,000 |
| 2013/05/02 | 1,100 | 1,109 | 1,097 | 1,105 | -1 | -0.1% | 85,000 |
| 2013/05/01 | 1,095 | 1,122 | 1,084 | 1,106 | +13 | +1.2% | 180,000 |
| 2013/04/30 | 1,078 | 1,100 | 1,070 | 1,093 | +20 | +1.9% | 135,000 |
| 2013/04/26 | 1,068 | 1,084 | 1,052 | 1,073 | +17 | +1.6% | 175,000 |
| 2013/04/25 | 1,074 | 1,083 | 1,045 | 1,056 | -26 | -2.4% | 157,000 |
| 2013/04/24 | 1,079 | 1,085 | 1,072 | 1,082 | -3 | -0.3% | 185,000 |
| 2013/04/23 | 1,045 | 1,091 | 1,045 | 1,085 | +53 | +5.1% | 181,000 |
| 2013/04/22 | 1,014 | 1,039 | 1,014 | 1,032 | +32 | +3.2% | 148,000 |
| 2013/04/19 | 1,025 | 1,025 | 997 | 1,000 | -21 | -2.1% | 125,000 |
| 2013/04/18 | 995 | 1,028 | 995 | 1,021 | +27 | +2.7% | 124,000 |
| 2013/04/17 | 970 | 1,007 | 970 | 994 | +25 | +2.6% | 172,000 |
| 2013/04/16 | 960 | 982 | 960 | 969 | -10 | -1% | 167,000 |
| 2013/04/15 | 993 | 1,002 | 977 | 979 | -14 | -1.4% | 180,000 |
| 2013/04/12 | 992 | 1,002 | 991 | 993 | -7 | -0.7% | 126,000 |
2901～
2950
件表示中 / 3695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 | 247,900円 | +6.3% | -2.6% | 3.71% | 10.87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 | 444,000円 | +3.4% | -48.2% | 4.86% | 18.53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 |
| 大気社 | 240,500円 | -8.4% | -9.3% | 2.99% | 12.68倍 | 1.08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 | 137,700円 | -2.6% | +10.4% | 5.81% | 17.02倍 | 1.79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 | 185,800円 | +3.8% | +1.1% | 3.88% | 10.46倍 | 0.86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
