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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,940 | 3,940 | 3,800 | 3,825 | -115 | -2.9% | 12,100 |
| 2025/04/30 | 3,940 | 3,970 | 3,900 | 3,940 | +5 | +0.1% | 13,400 |
| 2025/04/28 | 3,900 | 3,935 | 3,875 | 3,935 | ±0 | ±0% | 16,500 |
| 2025/04/25 | 3,850 | 3,935 | 3,790 | 3,935 | +155 | +4.1% | 25,100 |
| 2025/04/24 | 3,780 | 3,805 | 3,715 | 3,780 | +40 | +1.1% | 15,800 |
| 2025/04/23 | 3,780 | 3,780 | 3,725 | 3,740 | +5 | +0.1% | 12,200 |
| 2025/04/22 | 3,745 | 3,770 | 3,710 | 3,735 | -10 | -0.3% | 8,500 |
| 2025/04/21 | 3,760 | 3,760 | 3,710 | 3,745 | -15 | -0.4% | 7,600 |
| 2025/04/18 | 3,670 | 3,765 | 3,650 | 3,760 | +125 | +3.4% | 14,700 |
| 2025/04/17 | 3,590 | 3,640 | 3,575 | 3,635 | +65 | +1.8% | 3,100 |
| 2025/04/16 | 3,555 | 3,635 | 3,555 | 3,570 | -30 | -0.8% | 7,600 |
| 2025/04/15 | 3,550 | 3,635 | 3,550 | 3,600 | +50 | +1.4% | 7,200 |
| 2025/04/14 | 3,610 | 3,610 | 3,545 | 3,550 | ±0 | ±0% | 10,300 |
| 2025/04/11 | 3,460 | 3,560 | 3,450 | 3,550 | +20 | +0.6% | 10,300 |
| 2025/04/10 | 3,585 | 3,585 | 3,480 | 3,530 | +155 | +4.6% | 14,500 |
| 2025/04/09 | 3,300 | 3,395 | 3,275 | 3,375 | +55 | +1.7% | 22,500 |
| 2025/04/08 | 3,315 | 3,415 | 3,305 | 3,320 | +145 | +4.6% | 19,800 |
| 2025/04/07 | 3,130 | 3,240 | 3,065 | 3,175 | -195 | -5.8% | 27,000 |
| 2025/04/04 | 3,465 | 3,480 | 3,300 | 3,370 | -165 | -4.7% | 33,100 |
| 2025/04/03 | 3,535 | 3,570 | 3,480 | 3,535 | -140 | -3.8% | 25,500 |
| 2025/04/02 | 3,745 | 3,745 | 3,590 | 3,675 | -105 | -2.8% | 31,400 |
| 2025/04/01 | 3,855 | 4,055 | 3,780 | 3,780 | -5 | -0.1% | 23,900 |
| 2025/03/31 | 3,750 | 3,830 | 3,735 | 3,785 | +35 | +0.9% | 18,200 |
| 2025/03/28 | 3,760 | 3,775 | 3,710 | 3,750 | -20 | -0.5% | 11,700 |
| 2025/03/27 | 3,765 | 3,840 | 3,730 | 3,770 | +10 | +0.3% | 25,500 |
| 2025/03/26 | 3,795 | 3,795 | 3,720 | 3,760 | -35 | -0.9% | 22,200 |
| 2025/03/25 | 3,905 | 3,905 | 3,780 | 3,795 | -65 | -1.7% | 14,300 |
| 2025/03/24 | 3,865 | 3,935 | 3,825 | 3,860 | +70 | +1.8% | 29,900 |
| 2025/03/21 | 3,755 | 3,800 | 3,740 | 3,790 | +25 | +0.7% | 7,600 |
| 2025/03/19 | 3,760 | 3,780 | 3,715 | 3,765 | -15 | -0.4% | 8,500 |
| 2025/03/18 | 3,780 | 3,810 | 3,750 | 3,780 | +70 | +1.9% | 13,100 |
| 2025/03/17 | 3,755 | 3,815 | 3,710 | 3,710 | -50 | -1.3% | 18,000 |
| 2025/03/14 | 3,730 | 3,775 | 3,725 | 3,760 | -20 | -0.5% | 13,400 |
| 2025/03/13 | 3,790 | 3,810 | 3,770 | 3,780 | +10 | +0.3% | 10,500 |
| 2025/03/12 | 3,775 | 3,790 | 3,710 | 3,770 | -5 | -0.1% | 14,700 |
| 2025/03/11 | 3,700 | 3,805 | 3,670 | 3,775 | +45 | +1.2% | 25,700 |
| 2025/03/10 | 3,790 | 3,795 | 3,730 | 3,730 | -65 | -1.7% | 20,900 |
| 2025/03/07 | 3,840 | 3,910 | 3,795 | 3,795 | -135 | -3.4% | 11,100 |
| 2025/03/06 | 3,695 | 3,930 | 3,695 | 3,930 | +260 | +7.1% | 46,800 |
| 2025/03/05 | 3,715 | 3,730 | 3,645 | 3,670 | -85 | -2.3% | 18,100 |
| 2025/03/04 | 3,650 | 3,755 | 3,615 | 3,755 | +65 | +1.8% | 31,700 |
| 2025/03/03 | 3,740 | 3,765 | 3,640 | 3,690 | -40 | -1.1% | 37,200 |
| 2025/02/28 | 3,805 | 3,870 | 3,685 | 3,730 | -85 | -2.2% | 56,500 |
| 2025/02/27 | 3,980 | 4,000 | 3,780 | 3,815 | -25 | -0.7% | 112,200 |
| 2025/02/26 | 3,710 | 3,840 | 3,710 | 3,840 | +90 | +2.4% | 11,900 |
| 2025/02/25 | 3,790 | 3,790 | 3,735 | 3,750 | -105 | -2.7% | 20,200 |
| 2025/02/21 | 3,895 | 3,965 | 3,820 | 3,855 | +20 | +0.5% | 32,000 |
| 2025/02/20 | 3,910 | 3,940 | 3,780 | 3,835 | -10 | -0.3% | 28,000 |
| 2025/02/19 | 3,815 | 3,900 | 3,775 | 3,845 | +60 | +1.6% | 33,700 |
| 2025/02/18 | 3,660 | 3,790 | 3,615 | 3,785 | +140 | +3.8% | 21,600 |
1～
50
件表示中 / 3691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 | 382,500円 | +11.8% | +44.7% | 3.19% | 9.89倍 | 1.72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 |
| 大豊建 | 79,000円 | -12.2% | +310.3% | 2.89% | 19.19倍 | 1.04倍 |
|
泥土加圧シールド、無人ケーソンの両工法で大型土木工事に強み。麻生グループの傘下入り |
| 矢作建 | 144,900円 | +16.8% | -14.5% | 5.52% | 11.55倍 | 0.95倍 |
|
名古屋地区の大手、名鉄と密接。民間建築中心に展開。分譲マンションなど不動産兼業にも強み |
| 四電工 | 125,900円 | -5.6% | -12.1% | 5.16% | 11.90倍 | 0.92倍 |
|
四国電力系で売上比率５割未満。電気、空調工事主力。四国外の市場開拓やメガソーラー事業も |
| 巴コーポ | 148,600円 | +5.0% | +7.4% | 1.62% | 3.78倍 | 0.87倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
市場注目の銘柄
チャート関連のコラム
