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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 5,160 | 5,190 | 5,080 | 5,100 | -50 | -1% | 23,700 |
| 2024/07/23 | 5,160 | 5,200 | 5,110 | 5,150 | -60 | -1.2% | 26,000 |
| 2024/07/22 | 5,350 | 5,360 | 5,180 | 5,210 | -130 | -2.4% | 25,300 |
| 2024/07/19 | 5,380 | 5,380 | 5,250 | 5,340 | -40 | -0.7% | 24,700 |
| 2024/07/18 | 5,340 | 5,430 | 5,320 | 5,380 | +40 | +0.7% | 22,700 |
| 2024/07/17 | 5,350 | 5,410 | 5,300 | 5,340 | -30 | -0.6% | 22,500 |
| 2024/07/16 | 5,320 | 5,420 | 5,280 | 5,370 | +80 | +1.5% | 28,500 |
| 2024/07/12 | 5,270 | 5,420 | 5,240 | 5,290 | +40 | +0.8% | 27,500 |
| 2024/07/11 | 5,450 | 5,490 | 5,210 | 5,250 | -180 | -3.3% | 64,300 |
| 2024/07/10 | 5,640 | 5,680 | 5,350 | 5,430 | -220 | -3.9% | 49,300 |
| 2024/07/09 | 5,640 | 5,680 | 5,520 | 5,650 | +50 | +0.9% | 36,100 |
| 2024/07/08 | 5,480 | 5,630 | 5,480 | 5,600 | +90 | +1.6% | 39,600 |
| 2024/07/05 | 5,540 | 5,550 | 5,480 | 5,510 | -20 | -0.4% | 16,400 |
| 2024/07/04 | 5,590 | 5,690 | 5,510 | 5,530 | -70 | -1.3% | 35,900 |
| 2024/07/03 | 5,370 | 5,650 | 5,370 | 5,600 | +210 | +3.9% | 43,100 |
| 2024/07/02 | 5,370 | 5,400 | 5,330 | 5,390 | +50 | +0.9% | 23,500 |
| 2024/07/01 | 5,360 | 5,380 | 5,290 | 5,340 | ±0 | ±0% | 26,400 |
| 2024/06/28 | 5,580 | 5,580 | 5,250 | 5,340 | -260 | -4.6% | 66,800 |
| 2024/06/27 | 5,450 | 5,610 | 5,420 | 5,600 | +150 | +2.8% | 77,300 |
| 2024/06/26 | 5,480 | 5,510 | 5,380 | 5,450 | +10 | +0.2% | 33,700 |
| 2024/06/25 | 5,380 | 5,470 | 5,370 | 5,440 | +60 | +1.1% | 27,500 |
| 2024/06/24 | 5,380 | 5,470 | 5,310 | 5,380 | -30 | -0.6% | 39,800 |
| 2024/06/21 | 5,400 | 5,420 | 5,220 | 5,410 | +50 | +0.9% | 114,800 |
| 2024/06/20 | 5,460 | 5,460 | 5,290 | 5,360 | -100 | -1.8% | 32,200 |
| 2024/06/19 | 5,500 | 5,620 | 5,340 | 5,460 | -20 | -0.4% | 51,600 |
| 2024/06/18 | 5,620 | 5,640 | 5,460 | 5,480 | -40 | -0.7% | 47,000 |
| 2024/06/17 | 5,660 | 5,690 | 5,520 | 5,520 | -160 | -2.8% | 79,100 |
| 2024/06/14 | 5,380 | 5,750 | 5,380 | 5,680 | +360 | +6.8% | 122,100 |
| 2024/06/13 | 5,320 | 5,380 | 5,270 | 5,320 | +30 | +0.6% | 45,900 |
| 2024/06/12 | 5,200 | 5,300 | 5,100 | 5,290 | +40 | +0.8% | 56,600 |
| 2024/06/11 | 5,630 | 5,660 | 5,240 | 5,250 | -380 | -6.7% | 84,500 |
| 2024/06/10 | 5,540 | 5,660 | 5,500 | 5,630 | +130 | +2.4% | 67,000 |
| 2024/06/07 | 5,290 | 5,570 | 5,290 | 5,500 | +200 | +3.8% | 63,300 |
| 2024/06/06 | 5,400 | 5,440 | 5,270 | 5,300 | -10 | -0.2% | 31,200 |
| 2024/06/05 | 5,310 | 5,410 | 5,310 | 5,310 | -30 | -0.6% | 37,400 |
| 2024/06/04 | 5,370 | 5,400 | 5,280 | 5,340 | -40 | -0.7% | 36,800 |
| 2024/06/03 | 5,350 | 5,500 | 5,330 | 5,380 | +80 | +1.5% | 67,200 |
| 2024/05/31 | 5,040 | 5,370 | 5,020 | 5,300 | +305 | +6.1% | 103,100 |
| 2024/05/30 | 4,960 | 5,010 | 4,875 | 4,995 | ±0 | ±0% | 42,200 |
| 2024/05/29 | 4,775 | 5,090 | 4,775 | 4,995 | +200 | +4.2% | 67,000 |
| 2024/05/28 | 4,755 | 4,825 | 4,700 | 4,795 | +80 | +1.7% | 39,000 |
| 2024/05/27 | 4,755 | 4,770 | 4,665 | 4,715 | -40 | -0.8% | 19,600 |
| 2024/05/24 | 4,610 | 4,835 | 4,610 | 4,755 | +75 | +1.6% | 37,100 |
| 2024/05/23 | 4,685 | 4,725 | 4,630 | 4,680 | ±0 | ±0% | 22,800 |
| 2024/05/22 | 4,775 | 4,775 | 4,660 | 4,680 | -95 | -2% | 24,500 |
| 2024/05/21 | 4,800 | 4,890 | 4,760 | 4,775 | -25 | -0.5% | 32,700 |
| 2024/05/20 | 4,795 | 4,855 | 4,770 | 4,800 | +25 | +0.5% | 54,400 |
| 2024/05/17 | 4,745 | 4,825 | 4,690 | 4,775 | +25 | +0.5% | 27,400 |
| 2024/05/16 | 4,725 | 4,810 | 4,675 | 4,750 | +60 | +1.3% | 30,500 |
| 2024/05/15 | 5,000 | 5,010 | 4,640 | 4,690 | -300 | -6% | 62,700 |
251～
300
件表示中 / 3754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 | 670,000円 | +13.8% | +14.4% | 2.99% | 13.30倍 | 1.24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 |
| 東洋建 | 173,100円 | +15.9% | +0.3% | 5.20% | 19.13倍 | 2.11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 | 425,000円 | +3.1% | +2.9% | 3.29% | 12.20倍 | 1.22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 |
| ライト工 | 316,500円 | +5.0% | +5.2% | 3.38% | 14.58倍 | 1.58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 | 136,400円 | +2.2% | +10.7% | 3.81% | 10.55倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
