日本電技の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 5,840 | 5,900 | 5,790 | 5,860 | ±0 | ±0% | 2,300 |
| 2024/04/25 | 5,800 | 5,910 | 5,760 | 5,860 | +20 | +0.3% | 6,200 |
| 2024/04/24 | 5,900 | 5,920 | 5,720 | 5,840 | +40 | +0.7% | 7,100 |
| 2024/04/23 | 5,880 | 5,880 | 5,800 | 5,800 | ±0 | ±0% | 4,000 |
| 2024/04/22 | 5,860 | 5,860 | 5,680 | 5,800 | -10 | -0.2% | 3,200 |
| 2024/04/19 | 5,830 | 5,870 | 5,590 | 5,810 | -20 | -0.3% | 11,600 |
| 2024/04/18 | 5,830 | 5,930 | 5,800 | 5,830 | -50 | -0.9% | 5,100 |
| 2024/04/17 | 5,860 | 5,890 | 5,720 | 5,880 | -10 | -0.2% | 7,900 |
| 2024/04/16 | 6,000 | 6,060 | 5,810 | 5,890 | -140 | -2.3% | 6,900 |
| 2024/04/15 | 6,140 | 6,140 | 6,010 | 6,030 | -110 | -1.8% | 6,100 |
| 2024/04/12 | 6,100 | 6,210 | 6,040 | 6,140 | +80 | +1.3% | 14,800 |
| 2024/04/11 | 5,910 | 6,080 | 5,910 | 6,060 | +90 | +1.5% | 4,700 |
| 2024/04/10 | 5,990 | 6,020 | 5,970 | 5,970 | -80 | -1.3% | 3,200 |
| 2024/04/09 | 6,010 | 6,070 | 6,010 | 6,050 | ±0 | ±0% | 2,800 |
| 2024/04/08 | 6,100 | 6,130 | 6,040 | 6,050 | -20 | -0.3% | 4,400 |
| 2024/04/05 | 5,890 | 6,110 | 5,890 | 6,070 | +80 | +1.3% | 10,300 |
| 2024/04/04 | 5,840 | 6,000 | 5,840 | 5,990 | +150 | +2.6% | 8,900 |
| 2024/04/03 | 5,700 | 5,870 | 5,700 | 5,840 | +110 | +1.9% | 10,500 |
| 2024/04/02 | 5,950 | 5,950 | 5,720 | 5,730 | -160 | -2.7% | 7,000 |
| 2024/04/01 | 6,010 | 6,040 | 5,820 | 5,890 | -120 | -2% | 8,400 |
| 2024/03/29 | 5,770 | 6,020 | 5,760 | 6,010 | +190 | +3.3% | 10,500 |
| 2024/03/28 | 5,770 | 5,860 | 5,770 | 5,820 | -60 | -1% | 7,000 |
| 2024/03/27 | 5,970 | 6,010 | 5,870 | 5,880 | -90 | -1.5% | 8,100 |
| 2024/03/26 | 5,940 | 6,000 | 5,940 | 5,970 | +30 | +0.5% | 3,600 |
| 2024/03/25 | 5,930 | 5,980 | 5,890 | 5,940 | -90 | -1.5% | 15,900 |
| 2024/03/22 | 6,090 | 6,090 | 5,960 | 6,030 | +10 | +0.2% | 13,300 |
| 2024/03/21 | 6,100 | 6,100 | 5,990 | 6,020 | -30 | -0.5% | 9,800 |
| 2024/03/19 | 5,960 | 6,080 | 5,950 | 6,050 | +190 | +3.2% | 23,300 |
| 2024/03/18 | 5,780 | 5,920 | 5,700 | 5,860 | +100 | +1.7% | 14,900 |
| 2024/03/15 | 5,880 | 5,920 | 5,670 | 5,760 | -160 | -2.7% | 19,700 |
| 2024/03/14 | 5,910 | 5,960 | 5,910 | 5,920 | -70 | -1.2% | 6,900 |
| 2024/03/13 | 6,000 | 6,010 | 5,870 | 5,990 | +90 | +1.5% | 15,000 |
| 2024/03/12 | 5,670 | 5,900 | 5,630 | 5,900 | +240 | +4.2% | 18,700 |
| 2024/03/11 | 5,670 | 5,760 | 5,610 | 5,660 | -210 | -3.6% | 14,700 |
| 2024/03/08 | 5,830 | 5,930 | 5,800 | 5,870 | -10 | -0.2% | 6,900 |
| 2024/03/07 | 5,950 | 5,950 | 5,790 | 5,880 | -20 | -0.3% | 5,700 |
| 2024/03/06 | 5,800 | 5,930 | 5,790 | 5,900 | +20 | +0.3% | 5,900 |
| 2024/03/05 | 5,930 | 5,950 | 5,840 | 5,880 | -50 | -0.8% | 11,100 |
| 2024/03/04 | 6,130 | 6,180 | 5,880 | 5,930 | -20 | -0.3% | 28,300 |
| 2024/03/01 | 6,380 | 6,380 | 5,920 | 5,950 | +370 | +6.6% | 63,400 |
| 2024/02/29 | 5,570 | 5,620 | 5,570 | 5,580 | +10 | +0.2% | 2,200 |
| 2024/02/28 | 5,570 | 5,600 | 5,570 | 5,570 | ±0 | ±0% | 2,600 |
| 2024/02/27 | 5,580 | 5,640 | 5,550 | 5,570 | -10 | -0.2% | 14,500 |
| 2024/02/26 | 5,790 | 5,790 | 5,510 | 5,580 | -210 | -3.6% | 15,600 |
| 2024/02/22 | 5,590 | 5,800 | 5,590 | 5,790 | +170 | +3% | 18,500 |
| 2024/02/21 | 5,650 | 5,740 | 5,550 | 5,620 | -30 | -0.5% | 10,700 |
| 2024/02/20 | 5,560 | 5,680 | 5,440 | 5,650 | +130 | +2.4% | 14,400 |
| 2024/02/19 | 5,370 | 5,570 | 5,350 | 5,520 | +240 | +4.5% | 24,200 |
| 2024/02/16 | 5,360 | 5,370 | 5,280 | 5,280 | -10 | -0.2% | 4,000 |
| 2024/02/15 | 5,370 | 5,380 | 5,290 | 5,290 | -20 | -0.4% | 5,700 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「日本電技」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 |
|---|---|---|---|---|---|---|---|---|
| 日本電技 | 586,000円 | +13.7% | +33.3% | 3.14% | 10.48倍 | 1.49倍 |
|
ビル空調計装工事の大手。工場搬送ライン用などの自動制御システムも展開。アズビルと提携 |
| オリエ白石 | 37,500円 | +12.2% | +10.6% | 3.87% | 11.83倍 | 1.05倍 |
|
コンクリ橋、鋼橋を手がける橋梁の総合建設。ケーソン工事でシェア７割。伊藤忠が筆頭株主 |
| 福田組 | 536,000円 | +2.6% | +9.5% | 2.05% | 11.37倍 | 0.56倍 |
|
新潟最大規模のゼネコン。県内土木主体から首都圏建築・開発へ展開。西日本でも事業拡大図る |
| 日本国土 | 51,500円 | -9.9% | - | 4.27% | - | 0.60倍 |
|
重機土工事得意。東日本復旧復興に実績。会社更生手続き０３年終結。再上場。超高層建築に参入 |
| 日特建 | 113,400円 | -2.4% | -7.5% | 4.14% | 14.13倍 | 1.46倍 |
|
基礎、地盤改良、法面など特殊土木大手。環境、防災工事に強み。麻生グループの傘下。好財務 |
市場注目の銘柄
チャート関連のコラム
