太平電業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 4,790 | 4,820 | 4,775 | 4,785 | +25 | +0.5% | 20,100 |
| 2025/01/15 | 4,835 | 4,835 | 4,750 | 4,760 | -5 | -0.1% | 17,400 |
| 2025/01/14 | 4,770 | 4,825 | 4,760 | 4,765 | -40 | -0.8% | 25,600 |
| 2025/01/10 | 4,830 | 4,870 | 4,805 | 4,805 | -75 | -1.5% | 32,900 |
| 2025/01/09 | 4,960 | 4,960 | 4,870 | 4,880 | -55 | -1.1% | 26,600 |
| 2025/01/08 | 5,020 | 5,080 | 4,935 | 4,935 | -125 | -2.5% | 41,200 |
| 2025/01/07 | 5,110 | 5,110 | 4,965 | 5,060 | -40 | -0.8% | 58,600 |
| 2025/01/06 | 5,070 | 5,110 | 5,030 | 5,100 | +70 | +1.4% | 42,600 |
| 2024/12/30 | 5,100 | 5,260 | 4,990 | 5,030 | -90 | -1.8% | 68,700 |
| 2024/12/27 | 5,080 | 5,120 | 5,070 | 5,120 | +60 | +1.2% | 28,600 |
| 2024/12/26 | 5,050 | 5,080 | 5,010 | 5,060 | +40 | +0.8% | 19,200 |
| 2024/12/25 | 5,060 | 5,060 | 4,965 | 5,020 | -40 | -0.8% | 11,700 |
| 2024/12/24 | 5,130 | 5,130 | 5,040 | 5,060 | -60 | -1.2% | 23,200 |
| 2024/12/23 | 5,060 | 5,130 | 4,970 | 5,120 | +130 | +2.6% | 34,400 |
| 2024/12/20 | 5,050 | 5,120 | 4,955 | 4,990 | -110 | -2.2% | 88,300 |
| 2024/12/19 | 4,970 | 5,140 | 4,970 | 5,100 | +80 | +1.6% | 44,200 |
| 2024/12/18 | 5,050 | 5,090 | 4,990 | 5,020 | +10 | +0.2% | 26,900 |
| 2024/12/17 | 5,020 | 5,050 | 4,995 | 5,010 | +10 | +0.2% | 31,600 |
| 2024/12/16 | 5,000 | 5,050 | 4,970 | 5,000 | +20 | +0.4% | 10,400 |
| 2024/12/13 | 5,000 | 5,000 | 4,880 | 4,980 | -80 | -1.6% | 26,900 |
| 2024/12/12 | 5,010 | 5,170 | 5,010 | 5,060 | +100 | +2% | 68,500 |
| 2024/12/11 | 4,985 | 5,000 | 4,930 | 4,960 | -60 | -1.2% | 36,300 |
| 2024/12/10 | 5,000 | 5,060 | 4,965 | 5,020 | +50 | +1% | 33,100 |
| 2024/12/09 | 4,925 | 4,985 | 4,885 | 4,970 | +35 | +0.7% | 22,000 |
| 2024/12/06 | 4,995 | 4,995 | 4,890 | 4,935 | +10 | +0.2% | 17,000 |
| 2024/12/05 | 4,900 | 4,935 | 4,845 | 4,925 | +55 | +1.1% | 27,500 |
| 2024/12/04 | 5,100 | 5,120 | 4,870 | 4,870 | -220 | -4.3% | 30,300 |
| 2024/12/03 | 4,960 | 5,130 | 4,960 | 5,090 | +115 | +2.3% | 44,600 |
| 2024/12/02 | 4,960 | 5,010 | 4,960 | 4,975 | ±0 | ±0% | 28,000 |
| 2024/11/29 | 4,975 | 5,020 | 4,965 | 4,975 | -45 | -0.9% | 17,000 |
| 2024/11/28 | 4,950 | 5,040 | 4,950 | 5,020 | ±0 | ±0% | 15,700 |
| 2024/11/27 | 5,040 | 5,120 | 4,970 | 5,020 | +35 | +0.7% | 27,400 |
| 2024/11/26 | 5,120 | 5,220 | 4,950 | 4,985 | -165 | -3.2% | 54,700 |
| 2024/11/25 | 5,110 | 5,200 | 5,070 | 5,150 | +70 | +1.4% | 64,700 |
| 2024/11/22 | 4,950 | 5,080 | 4,945 | 5,080 | +130 | +2.6% | 62,100 |
| 2024/11/21 | 4,960 | 4,990 | 4,855 | 4,950 | -15 | -0.3% | 45,600 |
| 2024/11/20 | 5,000 | 5,040 | 4,930 | 4,965 | -35 | -0.7% | 28,500 |
| 2024/11/19 | 5,020 | 5,070 | 4,985 | 5,000 | -20 | -0.4% | 20,200 |
| 2024/11/18 | 5,080 | 5,130 | 4,965 | 5,020 | -60 | -1.2% | 24,300 |
| 2024/11/15 | 5,020 | 5,150 | 4,840 | 5,080 | -40 | -0.8% | 78,800 |
| 2024/11/14 | 4,945 | 5,180 | 4,910 | 5,120 | +175 | +3.5% | 63,700 |
| 2024/11/13 | 5,030 | 5,080 | 4,925 | 4,945 | -85 | -1.7% | 28,800 |
| 2024/11/12 | 5,040 | 5,090 | 5,010 | 5,030 | -40 | -0.8% | 24,500 |
| 2024/11/11 | 5,050 | 5,090 | 5,030 | 5,070 | +20 | +0.4% | 10,800 |
| 2024/11/08 | 5,130 | 5,150 | 5,050 | 5,050 | -80 | -1.6% | 18,100 |
| 2024/11/07 | 5,080 | 5,170 | 5,080 | 5,130 | +50 | +1% | 24,000 |
| 2024/11/06 | 5,090 | 5,120 | 5,020 | 5,080 | +40 | +0.8% | 20,400 |
| 2024/11/05 | 5,120 | 5,120 | 5,020 | 5,040 | -20 | -0.4% | 10,600 |
| 2024/11/01 | 5,090 | 5,130 | 5,060 | 5,060 | -90 | -1.7% | 13,800 |
| 2024/10/31 | 5,110 | 5,150 | 5,090 | 5,150 | +60 | +1.2% | 16,000 |
101～
150
件表示中 / 3720件
類似銘柄と比較する
現在ご覧いただいている「太平電」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 |
|---|---|---|---|---|---|---|---|---|
| 太平電 | 516,000円 | +13.8% | +14.4% | 3.88% | 10.18倍 | 0.95倍 |
|
発電所主体のプラント工事会社。関西、中部の原発に強い。エンジニアリング会社へ脱皮模索中 |
| ライト工 | 283,000円 | +5.0% | +5.2% | 3.78% | 13.09倍 | 1.42倍 |
|
東北発祥。法面・地盤改良など特殊土木に強い。技術力に定評。好財務。ＤＯＥ６％以上の方針 |
| トーエネク | 117,000円 | +2.2% | +10.7% | 4.44% | 9.05倍 | 0.79倍 |
|
電気工事業の大手。中部電力の持分会社で売上高依存度４割。太陽光発電等一般得意先向け強化 |
| 日道路 | 251,900円 | +1.7% | -6.3% | 0.00% | 18.15倍 | 1.06倍 |
|
清水建設子会社の道路舗装大手。社長は歴代生え抜き。自治体含め官庁工事で実績。民間も育成 |
| 日空調 | 224,100円 | +4.6% | +4.4% | 3.57% | 11.54倍 | 1.47倍 |
|
三井系の空調設備工事会社。原子力空調も手がける。微粒子可視化システムなど独自技術も展開 |
市場注目の銘柄
チャート関連のコラム
