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 |
|---|---|---|---|---|---|---|---|
| 2022/11/17 | 3,065 | 3,085 | 3,060 | 3,080 | +15 | +0.5% | 19,100 |
| 2022/11/16 | 3,070 | 3,075 | 3,060 | 3,065 | -25 | -0.8% | 1,900 |
| 2022/11/15 | 3,110 | 3,130 | 3,090 | 3,090 | -10 | -0.3% | 2,200 |
| 2022/11/14 | 3,165 | 3,200 | 3,090 | 3,100 | -65 | -2.1% | 7,800 |
| 2022/11/11 | 3,200 | 3,200 | 3,150 | 3,165 | -35 | -1.1% | 1,800 |
| 2022/11/10 | 3,195 | 3,200 | 3,195 | 3,200 | +5 | +0.2% | 200 |
| 2022/11/09 | 3,190 | 3,200 | 3,190 | 3,195 | +10 | +0.3% | 700 |
| 2022/11/08 | 3,315 | 3,315 | 3,185 | 3,185 | +10 | +0.3% | 3,300 |
| 2022/11/07 | 3,200 | 3,250 | 3,160 | 3,175 | +45 | +1.4% | 5,600 |
| 2022/11/04 | 3,400 | 3,400 | 3,125 | 3,130 | +230 | +7.9% | 37,700 |
| 2022/11/02 | 2,918 | 2,918 | 2,900 | 2,900 | +20 | +0.7% | 400 |
| 2022/11/01 | 2,880 | 2,880 | 2,880 | 2,880 | ±0 | ±0% | 200 |
| 2022/10/31 | 2,876 | 2,880 | 2,876 | 2,880 | +4 | +0.1% | 300 |
| 2022/10/28 | 2,926 | 2,928 | 2,876 | 2,876 | ±0 | ±0% | 600 |
| 2022/10/27 | 2,929 | 2,929 | 2,876 | 2,876 | -3 | -0.1% | 1,000 |
| 2022/10/26 | 2,873 | 2,901 | 2,873 | 2,879 | -6 | -0.2% | 1,500 |
| 2022/10/25 | 2,875 | 2,885 | 2,870 | 2,885 | +28 | +1% | 4,800 |
| 2022/10/24 | 2,837 | 2,862 | 2,835 | 2,857 | +57 | +2% | 2,700 |
| 2022/10/21 | 2,800 | 2,800 | 2,792 | 2,800 | +2 | +0.1% | 2,200 |
| 2022/10/20 | 2,820 | 2,826 | 2,784 | 2,798 | -22 | -0.8% | 6,300 |
| 2022/10/19 | 2,823 | 2,825 | 2,810 | 2,820 | -3 | -0.1% | 1,000 |
| 2022/10/18 | 2,805 | 2,831 | 2,805 | 2,823 | +3 | +0.1% | 1,800 |
| 2022/10/17 | 2,820 | 2,820 | 2,820 | 2,820 | -4 | -0.1% | 500 |
| 2022/10/14 | 2,835 | 2,835 | 2,820 | 2,824 | -11 | -0.4% | 10,300 |
| 2022/10/13 | 2,869 | 2,869 | 2,835 | 2,835 | -35 | -1.2% | 1,200 |
| 2022/10/12 | 2,870 | 2,870 | 2,865 | 2,870 | ±0 | ±0% | 1,300 |
| 2022/10/11 | 2,850 | 2,898 | 2,850 | 2,870 | +20 | +0.7% | 1,700 |
| 2022/10/07 | 2,867 | 2,867 | 2,833 | 2,850 | -18 | -0.6% | 5,300 |
| 2022/10/06 | 2,845 | 2,880 | 2,823 | 2,868 | +15 | +0.5% | 8,500 |
| 2022/10/05 | 2,880 | 2,880 | 2,850 | 2,853 | -27 | -0.9% | 3,000 |
| 2022/10/04 | 2,879 | 2,886 | 2,861 | 2,880 | ±0 | ±0% | 2,400 |
| 2022/10/03 | 2,924 | 2,924 | 2,867 | 2,880 | -72 | -2.4% | 5,500 |
| 2022/09/30 | 2,966 | 2,989 | 2,950 | 2,952 | -40 | -1.3% | 1,400 |
| 2022/09/29 | 2,950 | 2,992 | 2,950 | 2,992 | -38 | -1.3% | 4,300 |
| 2022/09/28 | 3,050 | 3,060 | 2,968 | 3,030 | -30 | -1% | 8,000 |
| 2022/09/27 | 3,100 | 3,100 | 3,050 | 3,060 | -95 | -3% | 4,400 |
| 2022/09/26 | 3,140 | 3,170 | 3,130 | 3,155 | -55 | -1.7% | 1,400 |
| 2022/09/22 | 3,200 | 3,210 | 3,140 | 3,210 | ±0 | ±0% | 5,500 |
| 2022/09/21 | 3,215 | 3,240 | 3,170 | 3,210 | -5 | -0.2% | 6,500 |
| 2022/09/20 | 3,225 | 3,225 | 3,205 | 3,215 | -15 | -0.5% | 1,500 |
| 2022/09/16 | 3,230 | 3,230 | 3,215 | 3,230 | ±0 | ±0% | 1,700 |
| 2022/09/15 | 3,250 | 3,250 | 3,230 | 3,230 | -20 | -0.6% | 400 |
| 2022/09/14 | 3,225 | 3,250 | 3,220 | 3,250 | ±0 | ±0% | 900 |
| 2022/09/13 | 3,250 | 3,255 | 3,250 | 3,250 | ±0 | ±0% | 1,000 |
| 2022/09/12 | 3,250 | 3,250 | 3,250 | 3,250 | ±0 | ±0% | 100 |
| 2022/09/09 | 3,250 | 3,250 | 3,250 | 3,250 | -10 | -0.3% | 100 |
| 2022/09/08 | 3,255 | 3,260 | 3,250 | 3,260 | ±0 | ±0% | 700 |
| 2022/09/07 | 3,270 | 3,270 | 3,235 | 3,260 | -10 | -0.3% | 1,600 |
| 2022/09/06 | 3,250 | 3,275 | 3,250 | 3,270 | +20 | +0.6% | 400 |
| 2022/09/05 | 3,225 | 3,270 | 3,225 | 3,250 | ±0 | ±0% | 1,100 |
651～
700
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
