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 |
|---|---|---|---|---|---|---|---|
| 2017/09/27 | 2,836 | 2,903 | 2,786 | 2,892 | +1,449 | +100.4% | 103,300 |
| 2017/09/26 | 1,429 | 1,454 | 1,428 | 1,443 | +20 | +1.4% | 170,000 |
| 2017/09/25 | 1,423 | 1,433 | 1,422 | 1,423 | -6 | -0.4% | 86,000 |
| 2017/09/22 | 1,435 | 1,440 | 1,427 | 1,429 | +3 | +0.2% | 152,000 |
| 2017/09/21 | 1,429 | 1,435 | 1,424 | 1,426 | -1 | -0.1% | 128,000 |
| 2017/09/20 | 1,438 | 1,441 | 1,427 | 1,427 | +1 | +0.1% | 87,000 |
| 2017/09/19 | 1,442 | 1,443 | 1,424 | 1,426 | +2 | +0.1% | 154,000 |
| 2017/09/15 | 1,414 | 1,429 | 1,410 | 1,424 | +10 | +0.7% | 221,000 |
| 2017/09/14 | 1,443 | 1,443 | 1,412 | 1,414 | -11 | -0.8% | 141,000 |
| 2017/09/13 | 1,429 | 1,435 | 1,423 | 1,425 | +7 | +0.5% | 118,000 |
| 2017/09/12 | 1,435 | 1,435 | 1,416 | 1,418 | -4 | -0.3% | 259,000 |
| 2017/09/11 | 1,435 | 1,446 | 1,419 | 1,422 | -5 | -0.4% | 244,000 |
| 2017/09/08 | 1,426 | 1,435 | 1,414 | 1,427 | -4 | -0.3% | 272,000 |
| 2017/09/07 | 1,428 | 1,437 | 1,418 | 1,431 | +3 | +0.2% | 304,000 |
| 2017/09/06 | 1,418 | 1,430 | 1,412 | 1,428 | ±0 | ±0% | 239,000 |
| 2017/09/05 | 1,445 | 1,445 | 1,416 | 1,428 | -20 | -1.4% | 216,000 |
| 2017/09/04 | 1,498 | 1,504 | 1,447 | 1,448 | -51 | -3.4% | 116,000 |
| 2017/09/01 | 1,483 | 1,510 | 1,468 | 1,499 | +28 | +1.9% | 183,000 |
| 2017/08/31 | 1,485 | 1,489 | 1,467 | 1,471 | -7 | -0.5% | 85,000 |
| 2017/08/30 | 1,479 | 1,487 | 1,465 | 1,478 | +8 | +0.5% | 129,000 |
| 2017/08/29 | 1,449 | 1,475 | 1,448 | 1,470 | +21 | +1.4% | 62,000 |
| 2017/08/28 | 1,445 | 1,467 | 1,437 | 1,449 | -9 | -0.6% | 117,000 |
| 2017/08/25 | 1,455 | 1,464 | 1,452 | 1,458 | +3 | +0.2% | 31,000 |
| 2017/08/24 | 1,448 | 1,467 | 1,448 | 1,455 | +7 | +0.5% | 58,000 |
| 2017/08/23 | 1,470 | 1,470 | 1,446 | 1,448 | -12 | -0.8% | 73,000 |
| 2017/08/22 | 1,460 | 1,470 | 1,445 | 1,460 | +9 | +0.6% | 164,000 |
| 2017/08/21 | 1,428 | 1,455 | 1,428 | 1,451 | +33 | +2.3% | 121,000 |
| 2017/08/18 | 1,439 | 1,440 | 1,410 | 1,418 | -29 | -2% | 223,000 |
| 2017/08/17 | 1,447 | 1,467 | 1,443 | 1,447 | ±0 | ±0% | 137,000 |
| 2017/08/16 | 1,454 | 1,457 | 1,438 | 1,447 | +4 | +0.3% | 178,000 |
| 2017/08/15 | 1,413 | 1,460 | 1,410 | 1,443 | +41 | +2.9% | 204,000 |
| 2017/08/14 | 1,415 | 1,415 | 1,401 | 1,402 | -13 | -0.9% | 235,000 |
| 2017/08/10 | 1,420 | 1,444 | 1,411 | 1,415 | -91 | -6% | 305,000 |
| 2017/08/09 | 1,508 | 1,508 | 1,470 | 1,506 | -5 | -0.3% | 489,000 |
| 2017/08/08 | 1,554 | 1,554 | 1,506 | 1,511 | -40 | -2.6% | 168,000 |
| 2017/08/07 | 1,541 | 1,560 | 1,532 | 1,551 | +18 | +1.2% | 187,000 |
| 2017/08/04 | 1,539 | 1,539 | 1,526 | 1,533 | -9 | -0.6% | 129,000 |
| 2017/08/03 | 1,531 | 1,555 | 1,527 | 1,542 | -10 | -0.6% | 172,000 |
| 2017/08/02 | 1,582 | 1,586 | 1,548 | 1,552 | -30 | -1.9% | 200,000 |
| 2017/08/01 | 1,593 | 1,608 | 1,579 | 1,582 | -11 | -0.7% | 255,000 |
| 2017/07/31 | 1,590 | 1,605 | 1,589 | 1,593 | -9 | -0.6% | 281,000 |
| 2017/07/28 | 1,601 | 1,606 | 1,591 | 1,602 | -18 | -1.1% | 359,000 |
| 2017/07/27 | 1,573 | 1,631 | 1,573 | 1,620 | +48 | +3.1% | 414,000 |
| 2017/07/26 | 1,540 | 1,574 | 1,539 | 1,572 | +24 | +1.6% | 190,000 |
| 2017/07/25 | 1,555 | 1,564 | 1,542 | 1,548 | -20 | -1.3% | 225,000 |
| 2017/07/24 | 1,536 | 1,570 | 1,536 | 1,568 | +7 | +0.4% | 289,000 |
| 2017/07/21 | 1,553 | 1,576 | 1,532 | 1,561 | +8 | +0.5% | 495,000 |
| 2017/07/20 | 1,485 | 1,576 | 1,484 | 1,553 | +158 | +11.3% | 735,000 |
| 2017/07/19 | 1,398 | 1,407 | 1,395 | 1,395 | -1 | -0.1% | 115,000 |
| 2017/07/18 | 1,380 | 1,396 | 1,358 | 1,396 | +10 | +0.7% | 173,000 |
1901～
1950
件表示中 / 3739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 | 565,000円 | +13.8% | +14.4% | 3.54% | 11.21倍 | 1.05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 | 289,000円 | +5.0% | +5.2% | 3.70% | 13.31倍 | 1.44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 | 127,800円 | +2.2% | +10.7% | 4.07% | 9.88倍 | 0.87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 |
| 日空調 | 243,900円 | +4.6% | +4.4% | 3.28% | 12.56倍 | 1.60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 |
| 東急建設 | 104,500円 | +15.3% | +3.1% | 3.73% | 15.17倍 | 1.09倍 |
|
東急系の中堅ゼネコン。グループからの受注１割程度。渋谷駅前や東急沿線の開発案件に強み |
市場注目の銘柄
チャート関連のコラム
