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 |
|---|---|---|---|---|---|---|---|
| 2013/04/01 | 985 | 985 | 970 | 970 | -15 | -1.5% | 88,000 |
| 2013/03/29 | 994 | 1,000 | 981 | 985 | -9 | -0.9% | 56,000 |
| 2013/03/28 | 1,008 | 1,008 | 981 | 994 | -16 | -1.6% | 25,000 |
| 2013/03/27 | 981 | 1,015 | 966 | 1,010 | +21 | +2.1% | 83,000 |
| 2013/03/26 | 978 | 997 | 963 | 989 | +11 | +1.1% | 102,000 |
| 2013/03/25 | 984 | 997 | 977 | 978 | -21 | -2.1% | 96,000 |
| 2013/03/22 | 1,022 | 1,022 | 999 | 999 | -32 | -3.1% | 79,000 |
| 2013/03/21 | 1,028 | 1,038 | 1,022 | 1,031 | +7 | +0.7% | 125,000 |
| 2013/03/19 | 1,018 | 1,030 | 1,009 | 1,024 | +10 | +1% | 68,000 |
| 2013/03/18 | 1,010 | 1,019 | 1,008 | 1,014 | -5 | -0.5% | 73,000 |
| 2013/03/15 | 979 | 1,019 | 976 | 1,019 | +54 | +5.6% | 173,000 |
| 2013/03/14 | 969 | 973 | 943 | 965 | +8 | +0.8% | 89,000 |
| 2013/03/13 | 949 | 961 | 942 | 957 | +9 | +0.9% | 56,000 |
| 2013/03/12 | 955 | 960 | 946 | 948 | -7 | -0.7% | 51,000 |
| 2013/03/11 | 974 | 974 | 951 | 955 | -12 | -1.2% | 71,000 |
| 2013/03/08 | 973 | 978 | 965 | 967 | -14 | -1.4% | 131,000 |
| 2013/03/07 | 981 | 987 | 971 | 981 | +15 | +1.6% | 90,000 |
| 2013/03/06 | 939 | 966 | 933 | 966 | +33 | +3.5% | 144,000 |
| 2013/03/05 | 929 | 935 | 929 | 933 | +4 | +0.4% | 26,000 |
| 2013/03/04 | 939 | 939 | 929 | 929 | -9 | -1% | 59,000 |
| 2013/03/01 | 937 | 949 | 933 | 938 | +1 | +0.1% | 92,000 |
| 2013/02/28 | 918 | 937 | 916 | 937 | +15 | +1.6% | 72,000 |
| 2013/02/27 | 918 | 927 | 916 | 922 | +4 | +0.4% | 43,000 |
| 2013/02/26 | 925 | 941 | 916 | 918 | -22 | -2.3% | 45,000 |
| 2013/02/25 | 932 | 946 | 930 | 940 | +17 | +1.8% | 78,000 |
| 2013/02/22 | 925 | 929 | 906 | 923 | -16 | -1.7% | 65,000 |
| 2013/02/21 | 928 | 941 | 923 | 939 | +11 | +1.2% | 54,000 |
| 2013/02/20 | 933 | 933 | 920 | 928 | -1 | -0.1% | 60,000 |
| 2013/02/19 | 906 | 935 | 906 | 929 | +23 | +2.5% | 66,000 |
| 2013/02/18 | 901 | 918 | 901 | 906 | +5 | +0.6% | 112,000 |
| 2013/02/15 | 900 | 905 | 899 | 901 | -13 | -1.4% | 77,000 |
| 2013/02/14 | 907 | 918 | 900 | 914 | +6 | +0.7% | 69,000 |
| 2013/02/13 | 926 | 931 | 904 | 908 | -24 | -2.6% | 61,000 |
| 2013/02/12 | 912 | 935 | 902 | 932 | +31 | +3.4% | 107,000 |
| 2013/02/08 | 915 | 915 | 900 | 901 | -11 | -1.2% | 69,000 |
| 2013/02/07 | 923 | 927 | 910 | 912 | -10 | -1.1% | 67,000 |
| 2013/02/06 | 908 | 927 | 908 | 922 | +15 | +1.7% | 46,000 |
| 2013/02/05 | 916 | 919 | 906 | 907 | -9 | -1% | 67,000 |
| 2013/02/04 | 921 | 925 | 915 | 916 | -14 | -1.5% | 63,000 |
| 2013/02/01 | 936 | 943 | 927 | 930 | -6 | -0.6% | 72,000 |
| 2013/01/31 | 926 | 947 | 926 | 936 | +18 | +2% | 125,000 |
| 2013/01/30 | 886 | 918 | 886 | 918 | +32 | +3.6% | 127,000 |
| 2013/01/29 | 904 | 904 | 885 | 886 | -13 | -1.4% | 64,000 |
| 2013/01/28 | 924 | 924 | 882 | 899 | -27 | -2.9% | 96,000 |
| 2013/01/25 | 928 | 937 | 923 | 926 | +1 | +0.1% | 192,000 |
| 2013/01/24 | 888 | 925 | 888 | 925 | +33 | +3.7% | 106,000 |
| 2013/01/23 | 893 | 894 | 883 | 892 | -3 | -0.3% | 60,000 |
| 2013/01/22 | 894 | 898 | 889 | 895 | +2 | +0.2% | 50,000 |
| 2013/01/21 | 900 | 900 | 887 | 893 | -7 | -0.8% | 53,000 |
| 2013/01/18 | 867 | 900 | 866 | 900 | +37 | +4.3% | 90,000 |
3001～
3050
件表示中 / 3737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 | 264,600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 | 259,800円 | +1.0% | -8.7% | 3.62% | 13.92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 | 220,400円 | +3.8% | +1.1% | 3.27% | 12.40倍 | 1.02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 | 171,300円 | +1.4% | -12.8% | 4.44% | 10.79倍 | 1.27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
