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 |
|---|---|---|---|---|---|---|---|
| 2023/06/05 | 3,860 | 3,900 | 3,840 | 3,840 | -5 | -0.1% | 18,400 |
| 2023/06/02 | 3,795 | 3,900 | 3,745 | 3,845 | +115 | +3.1% | 19,000 |
| 2023/06/01 | 3,760 | 3,790 | 3,725 | 3,730 | -45 | -1.2% | 3,700 |
| 2023/05/31 | 3,840 | 3,840 | 3,750 | 3,775 | -45 | -1.2% | 4,600 |
| 2023/05/30 | 3,835 | 3,850 | 3,810 | 3,820 | -20 | -0.5% | 9,300 |
| 2023/05/29 | 3,880 | 3,905 | 3,790 | 3,840 | -40 | -1% | 7,900 |
| 2023/05/26 | 3,940 | 3,940 | 3,880 | 3,880 | -55 | -1.4% | 3,900 |
| 2023/05/25 | 3,920 | 3,935 | 3,870 | 3,935 | +85 | +2.2% | 8,600 |
| 2023/05/24 | 3,930 | 3,960 | 3,840 | 3,850 | -30 | -0.8% | 13,900 |
| 2023/05/23 | 3,795 | 3,965 | 3,780 | 3,880 | +150 | +4% | 40,600 |
| 2023/05/22 | 3,745 | 3,750 | 3,730 | 3,730 | +15 | +0.4% | 8,700 |
| 2023/05/19 | 3,715 | 3,735 | 3,695 | 3,715 | +30 | +0.8% | 3,600 |
| 2023/05/18 | 3,705 | 3,720 | 3,680 | 3,685 | -50 | -1.3% | 10,100 |
| 2023/05/17 | 3,800 | 3,800 | 3,710 | 3,735 | -65 | -1.7% | 12,500 |
| 2023/05/16 | 3,745 | 3,800 | 3,720 | 3,800 | +85 | +2.3% | 3,200 |
| 2023/05/15 | 3,755 | 3,795 | 3,705 | 3,715 | -5 | -0.1% | 11,100 |
| 2023/05/12 | 3,760 | 3,760 | 3,720 | 3,720 | -40 | -1.1% | 1,400 |
| 2023/05/11 | 3,780 | 3,780 | 3,715 | 3,760 | +25 | +0.7% | 2,400 |
| 2023/05/10 | 3,780 | 3,800 | 3,690 | 3,735 | -30 | -0.8% | 6,800 |
| 2023/05/09 | 3,650 | 3,765 | 3,620 | 3,765 | +155 | +4.3% | 15,200 |
| 2023/05/08 | 3,575 | 3,620 | 3,575 | 3,610 | +55 | +1.5% | 10,000 |
| 2023/05/02 | 3,580 | 3,580 | 3,540 | 3,555 | -20 | -0.6% | 6,700 |
| 2023/05/01 | 3,595 | 3,595 | 3,555 | 3,575 | +40 | +1.1% | 3,800 |
| 2023/04/28 | 3,550 | 3,560 | 3,535 | 3,535 | +5 | +0.1% | 6,700 |
| 2023/04/27 | 3,550 | 3,550 | 3,515 | 3,530 | +30 | +0.9% | 5,200 |
| 2023/04/26 | 3,530 | 3,530 | 3,500 | 3,500 | -30 | -0.8% | 2,800 |
| 2023/04/25 | 3,550 | 3,550 | 3,520 | 3,530 | -20 | -0.6% | 4,800 |
| 2023/04/24 | 3,545 | 3,550 | 3,520 | 3,550 | +50 | +1.4% | 5,900 |
| 2023/04/21 | 3,510 | 3,510 | 3,490 | 3,500 | -10 | -0.3% | 3,400 |
| 2023/04/20 | 3,500 | 3,510 | 3,490 | 3,510 | +20 | +0.6% | 4,300 |
| 2023/04/19 | 3,510 | 3,510 | 3,480 | 3,490 | ±0 | ±0% | 4,800 |
| 2023/04/18 | 3,525 | 3,525 | 3,485 | 3,490 | -10 | -0.3% | 8,100 |
| 2023/04/17 | 3,500 | 3,500 | 3,475 | 3,500 | +10 | +0.3% | 2,200 |
| 2023/04/14 | 3,505 | 3,505 | 3,485 | 3,490 | +10 | +0.3% | 1,800 |
| 2023/04/13 | 3,510 | 3,510 | 3,480 | 3,480 | -30 | -0.9% | 4,500 |
| 2023/04/12 | 3,530 | 3,530 | 3,505 | 3,510 | +10 | +0.3% | 2,400 |
| 2023/04/11 | 3,500 | 3,530 | 3,500 | 3,500 | ±0 | ±0% | 5,200 |
| 2023/04/10 | 3,500 | 3,500 | 3,475 | 3,500 | ±0 | ±0% | 3,600 |
| 2023/04/07 | 3,525 | 3,525 | 3,470 | 3,500 | -30 | -0.8% | 3,200 |
| 2023/04/06 | 3,540 | 3,540 | 3,500 | 3,530 | -10 | -0.3% | 3,700 |
| 2023/04/05 | 3,555 | 3,555 | 3,510 | 3,540 | +10 | +0.3% | 3,400 |
| 2023/04/04 | 3,500 | 3,545 | 3,485 | 3,530 | +35 | +1% | 14,400 |
| 2023/04/03 | 3,695 | 3,695 | 3,455 | 3,495 | +80 | +2.3% | 25,300 |
| 2023/03/31 | 3,375 | 3,425 | 3,375 | 3,415 | +40 | +1.2% | 3,300 |
| 2023/03/30 | 3,340 | 3,390 | 3,340 | 3,375 | -105 | -3% | 6,500 |
| 2023/03/29 | 3,460 | 3,480 | 3,450 | 3,480 | +20 | +0.6% | 2,800 |
| 2023/03/28 | 3,470 | 3,480 | 3,460 | 3,460 | -25 | -0.7% | 1,900 |
| 2023/03/27 | 3,495 | 3,495 | 3,480 | 3,485 | -5 | -0.1% | 5,000 |
| 2023/03/24 | 3,475 | 3,500 | 3,475 | 3,490 | -10 | -0.3% | 5,500 |
| 2023/03/23 | 3,500 | 3,500 | 3,470 | 3,500 | +35 | +1% | 2,200 |
551～
600
件表示中 / 3774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 | 513,000円 | +1.0% | +1.0% | 2.57% | 12.67倍 | 2.07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 |
| ピーエス | 183,100円 | +4.7% | -23.3% | 4.37% | 13.81倍 | 1.48倍 |
|
建築・土木を総合展開。ＰＣ（プレストレストコンクリート）橋梁首位級。大成建設の子会社 |
| 朝日工 | 315,500円 | +8.8% | +0.9% | 3.17% | 12.70倍 | 1.93倍 |
|
空調・衛生工事の専業大手。メーカー機能持つハイテク環境制御装置に強み。環境技術開発も |
| 東亜道 | 163,800円 | +0.3% | +26.8% | 5.49% | 18.37倍 | 1.36倍 |
|
独立系道路舗装大手。アスファルト乳剤で最大手。環境事業、道路資材商社事業も手がける |
| ウエストＨＤ | 169,000円 | -10.7% | -24.7% | 3.85% | 13.41倍 | 2.15倍 |
|
太陽光発電所の開発、建設、保守を展開、陸上風力も。蓄電所を柱に育成、タイで自家発電所も |
市場注目の銘柄
チャート関連のコラム
