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 |
|---|---|---|---|---|---|---|---|
| 2023/04/14 | 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 |
| 2023/03/22 | 3,465 | 3,500 | 3,465 | 3,465 | +10 | +0.3% | 7,200 |
| 2023/03/20 | 3,475 | 3,475 | 3,440 | 3,455 | -30 | -0.9% | 2,600 |
| 2023/03/17 | 3,535 | 3,535 | 3,480 | 3,485 | -10 | -0.3% | 4,200 |
| 2023/03/16 | 3,470 | 3,500 | 3,450 | 3,495 | -25 | -0.7% | 5,200 |
| 2023/03/15 | 3,465 | 3,520 | 3,465 | 3,520 | +55 | +1.6% | 2,400 |
| 2023/03/14 | 3,480 | 3,495 | 3,400 | 3,465 | -45 | -1.3% | 9,000 |
| 2023/03/13 | 3,510 | 3,520 | 3,475 | 3,510 | -25 | -0.7% | 8,800 |
| 2023/03/10 | 3,560 | 3,570 | 3,525 | 3,535 | -35 | -1% | 8,600 |
| 2023/03/09 | 3,595 | 3,595 | 3,555 | 3,570 | -20 | -0.6% | 8,400 |
| 2023/03/08 | 3,590 | 3,605 | 3,570 | 3,590 | -10 | -0.3% | 5,800 |
| 2023/03/07 | 3,575 | 3,620 | 3,560 | 3,600 | +25 | +0.7% | 7,900 |
| 2023/03/06 | 3,600 | 3,625 | 3,575 | 3,575 | -10 | -0.3% | 8,500 |
| 2023/03/03 | 3,550 | 3,600 | 3,535 | 3,585 | +35 | +1% | 4,600 |
| 2023/03/02 | 3,580 | 3,615 | 3,535 | 3,550 | -20 | -0.6% | 13,200 |
| 2023/03/01 | 3,570 | 3,570 | 3,515 | 3,570 | -5 | -0.1% | 5,300 |
| 2023/02/28 | 3,575 | 3,575 | 3,450 | 3,575 | ±0 | ±0% | 14,400 |
| 2023/02/27 | 3,520 | 3,670 | 3,520 | 3,575 | +55 | +1.6% | 14,600 |
| 2023/02/24 | 3,470 | 3,520 | 3,420 | 3,520 | +50 | +1.4% | 22,400 |
| 2023/02/22 | 3,460 | 3,490 | 3,440 | 3,470 | +10 | +0.3% | 7,700 |
| 2023/02/21 | 3,470 | 3,470 | 3,440 | 3,460 | +15 | +0.4% | 3,500 |
| 2023/02/20 | 3,400 | 3,485 | 3,400 | 3,445 | +65 | +1.9% | 6,000 |
| 2023/02/17 | 3,380 | 3,385 | 3,380 | 3,380 | ±0 | ±0% | 800 |
| 2023/02/16 | 3,380 | 3,395 | 3,370 | 3,380 | -10 | -0.3% | 4,000 |
| 2023/02/15 | 3,385 | 3,390 | 3,370 | 3,390 | +10 | +0.3% | 2,400 |
| 2023/02/14 | 3,370 | 3,380 | 3,335 | 3,380 | +25 | +0.7% | 3,000 |
| 2023/02/13 | 3,330 | 3,365 | 3,305 | 3,355 | +55 | +1.7% | 7,900 |
| 2023/02/10 | 3,195 | 3,300 | 3,195 | 3,300 | +105 | +3.3% | 10,400 |
| 2023/02/09 | 3,200 | 3,220 | 3,190 | 3,195 | -5 | -0.2% | 31,100 |
| 2023/02/08 | 3,185 | 3,240 | 3,185 | 3,200 | +20 | +0.6% | 19,600 |
| 2023/02/07 | 3,200 | 3,210 | 3,175 | 3,180 | -25 | -0.8% | 28,900 |
| 2023/02/06 | 3,205 | 3,215 | 3,190 | 3,205 | ±0 | ±0% | 25,800 |
| 2023/02/03 | 3,200 | 3,225 | 3,200 | 3,205 | +5 | +0.2% | 10,400 |
| 2023/02/02 | 3,235 | 3,245 | 3,190 | 3,200 | -20 | -0.6% | 18,700 |
551～
600
件表示中 / 3741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 | 465,000円 | +1.0% | +1.0% | 2.84% | 11.48倍 | 1.87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 |
| 東亜道 | 158,800円 | +0.3% | +26.8% | 5.67% | 17.79倍 | 1.32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 | 173,800円 | +12.0% | +19.7% | 3.74% | 8.61倍 | 2.21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 |
| テクノ菱和 | 356,000円 | +6.9% | +4.7% | 2.92% | 10.19倍 | 1.41倍 |
|
空調工事中堅。三菱重工の冷熱機器販売併営。医薬品工場向け注力。東南アジアへの展開加速 |
| 大豊建 | 81,700円 | -2.4% | +23.0% | 3.92% | 18.01倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
