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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 2,114 | 2,154 | 2,114 | 2,153 | +39 | +1.8% | 44,100 |
| 2024/04/09 | 2,138 | 2,153 | 2,091 | 2,114 | -20 | -0.9% | 71,600 |
| 2024/04/08 | 2,082 | 2,141 | 2,082 | 2,134 | +57 | +2.7% | 72,800 |
| 2024/04/05 | 2,050 | 2,081 | 2,041 | 2,077 | +6 | +0.3% | 37,000 |
| 2024/04/04 | 2,066 | 2,085 | 2,058 | 2,071 | +29 | +1.4% | 62,600 |
| 2024/04/03 | 2,059 | 2,067 | 2,040 | 2,042 | ±0 | ±0% | 98,900 |
| 2024/04/02 | 2,079 | 2,089 | 2,031 | 2,042 | -51 | -2.4% | 64,300 |
| 2024/04/01 | 2,131 | 2,131 | 2,084 | 2,093 | -39 | -1.8% | 37,600 |
| 2024/03/29 | 2,088 | 2,139 | 2,085 | 2,132 | +44 | +2.1% | 68,100 |
| 2024/03/28 | 2,135 | 2,146 | 2,072 | 2,088 | -57 | -2.7% | 76,300 |
| 2024/03/27 | 2,130 | 2,159 | 2,126 | 2,145 | +25 | +1.2% | 104,900 |
| 2024/03/26 | 2,103 | 2,125 | 2,100 | 2,120 | +31 | +1.5% | 63,400 |
| 2024/03/25 | 2,128 | 2,128 | 2,086 | 2,089 | -32 | -1.5% | 76,500 |
| 2024/03/22 | 2,100 | 2,126 | 2,096 | 2,121 | +28 | +1.3% | 83,000 |
| 2024/03/21 | 2,033 | 2,096 | 2,029 | 2,093 | +92 | +4.6% | 119,700 |
| 2024/03/19 | 1,977 | 2,011 | 1,966 | 2,001 | +24 | +1.2% | 114,400 |
| 2024/03/18 | 2,007 | 2,007 | 1,971 | 1,977 | -10 | -0.5% | 103,200 |
| 2024/03/15 | 1,982 | 2,003 | 1,966 | 1,987 | +5 | +0.3% | 145,500 |
| 2024/03/14 | 1,959 | 1,982 | 1,937 | 1,982 | +8 | +0.4% | 149,200 |
| 2024/03/13 | 1,969 | 1,984 | 1,952 | 1,974 | +20 | +1% | 142,600 |
| 2024/03/12 | 1,967 | 1,976 | 1,919 | 1,954 | -33 | -1.7% | 133,600 |
| 2024/03/11 | 2,017 | 2,026 | 1,962 | 1,987 | -45 | -2.2% | 88,900 |
| 2024/03/08 | 1,975 | 2,032 | 1,973 | 2,032 | +33 | +1.7% | 128,800 |
| 2024/03/07 | 2,009 | 2,009 | 1,975 | 1,999 | +14 | +0.7% | 84,200 |
| 2024/03/06 | 1,973 | 1,996 | 1,971 | 1,985 | -7 | -0.4% | 102,800 |
| 2024/03/05 | 1,967 | 2,003 | 1,966 | 1,992 | +23 | +1.2% | 49,900 |
| 2024/03/04 | 2,006 | 2,015 | 1,968 | 1,969 | -36 | -1.8% | 87,800 |
| 2024/03/01 | 2,009 | 2,021 | 2,002 | 2,005 | -18 | -0.9% | 49,000 |
| 2024/02/29 | 2,051 | 2,065 | 2,018 | 2,023 | -45 | -2.2% | 124,900 |
| 2024/02/28 | 2,051 | 2,080 | 2,051 | 2,068 | +10 | +0.5% | 52,000 |
| 2024/02/27 | 2,073 | 2,096 | 2,053 | 2,058 | -5 | -0.2% | 64,200 |
| 2024/02/26 | 2,090 | 2,100 | 2,057 | 2,063 | -18 | -0.9% | 52,800 |
| 2024/02/22 | 2,083 | 2,092 | 2,068 | 2,081 | -2 | -0.1% | 74,900 |
| 2024/02/21 | 2,100 | 2,129 | 2,079 | 2,083 | -7 | -0.3% | 56,300 |
| 2024/02/20 | 2,100 | 2,110 | 2,088 | 2,090 | -1 | ±0% | 53,100 |
| 2024/02/19 | 2,072 | 2,091 | 2,068 | 2,091 | +10 | +0.5% | 37,700 |
| 2024/02/16 | 2,080 | 2,097 | 2,062 | 2,081 | +24 | +1.2% | 55,600 |
| 2024/02/15 | 2,080 | 2,081 | 2,045 | 2,057 | -20 | -1% | 55,200 |
| 2024/02/14 | 2,114 | 2,114 | 2,047 | 2,077 | -9 | -0.4% | 76,900 |
| 2024/02/13 | 2,065 | 2,091 | 2,064 | 2,086 | +31 | +1.5% | 62,800 |
| 2024/02/09 | 2,073 | 2,075 | 2,033 | 2,055 | -40 | -1.9% | 47,300 |
| 2024/02/08 | 2,093 | 2,113 | 2,061 | 2,095 | +5 | +0.2% | 73,500 |
| 2024/02/07 | 2,060 | 2,110 | 2,053 | 2,090 | +25 | +1.2% | 81,100 |
| 2024/02/06 | 2,036 | 2,094 | 2,026 | 2,065 | +10 | +0.5% | 64,100 |
| 2024/02/05 | 2,018 | 2,070 | 2,018 | 2,055 | +41 | +2% | 52,700 |
| 2024/02/02 | 2,024 | 2,042 | 2,013 | 2,014 | +12 | +0.6% | 61,900 |
| 2024/02/01 | 2,055 | 2,055 | 1,972 | 2,002 | -56 | -2.7% | 119,800 |
| 2024/01/31 | 2,011 | 2,058 | 2,011 | 2,058 | +42 | +2.1% | 64,200 |
| 2024/01/30 | 2,030 | 2,046 | 2,016 | 2,016 | -14 | -0.7% | 37,700 |
| 2024/01/29 | 2,011 | 2,044 | 2,011 | 2,030 | +16 | +0.8% | 35,200 |
351～
400
件表示中 / 3783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 | 274,400円 | +6.3% | -2.6% | 3.35% | 11.97倍 | 0.82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 | 487,000円 | +0.1% | +42.3% | 4.52% | 15.46倍 | 0.99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 | 268,100円 | +3.8% | +1.1% | 2.69% | 15.09倍 | 1.25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 |
| 東洋建 | 174,600円 | +15.9% | +0.3% | 0.00% | 19.30倍 | 2.13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 |
| 東鉄工 | 450,000円 | +3.1% | +2.9% | 3.11% | 12.91倍 | 1.30倍 |
|
線路の維持補修など鉄道工事に強いゼネコン。ＪＲ東関連が大半。ＤＯＥ３％以上で累進配当 |
市場注目の銘柄
チャート関連のコラム
