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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 4,755 | 5,070 | 4,750 | 4,990 | +50 | +1% | 99,300 |
| 2024/05/13 | 4,395 | 4,980 | 4,395 | 4,940 | +655 | +15.3% | 291,200 |
| 2024/05/10 | 4,250 | 4,300 | 4,245 | 4,285 | -10 | -0.2% | 52,900 |
| 2024/05/09 | 4,270 | 4,310 | 4,250 | 4,295 | +20 | +0.5% | 32,400 |
| 2024/05/08 | 4,385 | 4,385 | 4,270 | 4,275 | -160 | -3.6% | 40,000 |
| 2024/05/07 | 4,480 | 4,480 | 4,435 | 4,435 | -35 | -0.8% | 13,500 |
| 2024/05/02 | 4,440 | 4,480 | 4,390 | 4,470 | +30 | +0.7% | 29,400 |
| 2024/05/01 | 4,400 | 4,440 | 4,360 | 4,440 | -20 | -0.4% | 30,200 |
| 2024/04/30 | 4,460 | 4,465 | 4,420 | 4,460 | +35 | +0.8% | 28,900 |
| 2024/04/26 | 4,350 | 4,445 | 4,335 | 4,425 | +45 | +1% | 39,900 |
| 2024/04/25 | 4,405 | 4,425 | 4,380 | 4,380 | -25 | -0.6% | 11,000 |
| 2024/04/24 | 4,380 | 4,430 | 4,380 | 4,405 | +5 | +0.1% | 23,800 |
| 2024/04/23 | 4,445 | 4,445 | 4,395 | 4,400 | -20 | -0.5% | 7,000 |
| 2024/04/22 | 4,355 | 4,430 | 4,300 | 4,420 | +120 | +2.8% | 23,900 |
| 2024/04/19 | 4,305 | 4,335 | 4,240 | 4,300 | -50 | -1.1% | 38,100 |
| 2024/04/18 | 4,305 | 4,355 | 4,270 | 4,350 | +70 | +1.6% | 25,600 |
| 2024/04/17 | 4,340 | 4,345 | 4,245 | 4,280 | -65 | -1.5% | 32,100 |
| 2024/04/16 | 4,460 | 4,465 | 4,340 | 4,345 | -145 | -3.2% | 39,100 |
| 2024/04/15 | 4,430 | 4,505 | 4,420 | 4,490 | +55 | +1.2% | 51,900 |
| 2024/04/12 | 4,480 | 4,530 | 4,380 | 4,435 | -80 | -1.8% | 65,000 |
| 2024/04/11 | 4,495 | 4,580 | 4,445 | 4,515 | +20 | +0.4% | 69,800 |
| 2024/04/10 | 4,435 | 4,530 | 4,430 | 4,495 | +25 | +0.6% | 67,300 |
| 2024/04/09 | 4,395 | 4,470 | 4,380 | 4,470 | +95 | +2.2% | 32,200 |
| 2024/04/08 | 4,310 | 4,375 | 4,310 | 4,375 | +50 | +1.2% | 26,000 |
| 2024/04/05 | 4,340 | 4,340 | 4,250 | 4,325 | -45 | -1% | 17,600 |
| 2024/04/04 | 4,435 | 4,450 | 4,355 | 4,370 | -105 | -2.3% | 47,000 |
| 2024/04/03 | 4,415 | 4,515 | 4,415 | 4,475 | +40 | +0.9% | 38,600 |
| 2024/04/02 | 4,485 | 4,525 | 4,390 | 4,435 | -95 | -2.1% | 42,600 |
| 2024/04/01 | 4,605 | 4,640 | 4,485 | 4,530 | -75 | -1.6% | 55,000 |
| 2024/03/29 | 4,560 | 4,605 | 4,480 | 4,605 | -5 | -0.1% | 25,500 |
| 2024/03/28 | 4,590 | 4,705 | 4,575 | 4,610 | -120 | -2.5% | 47,600 |
| 2024/03/27 | 4,540 | 4,750 | 4,535 | 4,730 | +205 | +4.5% | 87,400 |
| 2024/03/26 | 4,490 | 4,530 | 4,490 | 4,525 | +5 | +0.1% | 25,000 |
| 2024/03/25 | 4,470 | 4,545 | 4,470 | 4,520 | +45 | +1% | 30,900 |
| 2024/03/22 | 4,465 | 4,475 | 4,395 | 4,475 | +45 | +1% | 16,700 |
| 2024/03/21 | 4,375 | 4,475 | 4,375 | 4,430 | +70 | +1.6% | 44,800 |
| 2024/03/19 | 4,360 | 4,365 | 4,310 | 4,360 | ±0 | ±0% | 24,300 |
| 2024/03/18 | 4,365 | 4,380 | 4,330 | 4,360 | -45 | -1% | 38,000 |
| 2024/03/15 | 4,310 | 4,405 | 4,310 | 4,405 | +80 | +1.8% | 41,100 |
| 2024/03/14 | 4,260 | 4,325 | 4,250 | 4,325 | +50 | +1.2% | 26,100 |
| 2024/03/13 | 4,300 | 4,350 | 4,255 | 4,275 | -25 | -0.6% | 17,100 |
| 2024/03/12 | 4,295 | 4,320 | 4,245 | 4,300 | -35 | -0.8% | 26,800 |
| 2024/03/11 | 4,380 | 4,380 | 4,265 | 4,335 | -45 | -1% | 13,500 |
| 2024/03/08 | 4,255 | 4,410 | 4,250 | 4,380 | +90 | +2.1% | 48,400 |
| 2024/03/07 | 4,330 | 4,330 | 4,250 | 4,290 | -35 | -0.8% | 27,700 |
| 2024/03/06 | 4,300 | 4,360 | 4,265 | 4,325 | -35 | -0.8% | 36,300 |
| 2024/03/05 | 4,365 | 4,395 | 4,335 | 4,360 | +10 | +0.2% | 15,800 |
| 2024/03/04 | 4,415 | 4,465 | 4,320 | 4,350 | -55 | -1.2% | 20,300 |
| 2024/03/01 | 4,455 | 4,455 | 4,375 | 4,405 | -50 | -1.1% | 10,400 |
| 2024/02/29 | 4,445 | 4,495 | 4,425 | 4,455 | +25 | +0.6% | 22,200 |
301～
350
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
