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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 3,700 | 3,705 | 3,635 | 3,650 | -30 | -0.8% | 4,000 |
| 2022/04/07 | 3,685 | 3,755 | 3,610 | 3,680 | ±0 | ±0% | 4,600 |
| 2022/04/06 | 3,740 | 3,740 | 3,680 | 3,680 | -65 | -1.7% | 2,000 |
| 2022/04/05 | 3,770 | 3,790 | 3,740 | 3,745 | -30 | -0.8% | 2,000 |
| 2022/04/04 | 3,780 | 3,790 | 3,770 | 3,775 | +25 | +0.7% | 3,000 |
| 2022/04/01 | 3,745 | 3,775 | 3,745 | 3,750 | +10 | +0.3% | 600 |
| 2022/03/31 | 3,730 | 3,770 | 3,715 | 3,740 | -35 | -0.9% | 3,100 |
| 2022/03/30 | 3,760 | 3,835 | 3,675 | 3,775 | -65 | -1.7% | 9,700 |
| 2022/03/29 | 3,855 | 3,880 | 3,810 | 3,840 | -35 | -0.9% | 1,100 |
| 2022/03/28 | 3,855 | 3,895 | 3,850 | 3,875 | -20 | -0.5% | 600 |
| 2022/03/25 | 3,900 | 3,935 | 3,855 | 3,895 | +5 | +0.1% | 6,000 |
| 2022/03/24 | 3,910 | 3,910 | 3,890 | 3,890 | +30 | +0.8% | 1,500 |
| 2022/03/23 | 3,870 | 3,900 | 3,845 | 3,860 | -10 | -0.3% | 1,700 |
| 2022/03/22 | 3,925 | 3,925 | 3,825 | 3,870 | -5 | -0.1% | 3,200 |
| 2022/03/18 | 3,925 | 3,925 | 3,875 | 3,875 | -50 | -1.3% | 1,200 |
| 2022/03/17 | 3,755 | 3,925 | 3,755 | 3,925 | +145 | +3.8% | 1,700 |
| 2022/03/16 | 3,760 | 3,785 | 3,725 | 3,780 | +20 | +0.5% | 2,400 |
| 2022/03/15 | 3,760 | 3,830 | 3,760 | 3,760 | +10 | +0.3% | 1,000 |
| 2022/03/14 | 3,785 | 3,785 | 3,735 | 3,750 | -50 | -1.3% | 1,200 |
| 2022/03/11 | 3,755 | 3,800 | 3,750 | 3,800 | +45 | +1.2% | 1,400 |
| 2022/03/10 | 3,755 | 3,800 | 3,755 | 3,755 | -10 | -0.3% | 1,400 |
| 2022/03/09 | 3,780 | 3,800 | 3,730 | 3,765 | -20 | -0.5% | 1,000 |
| 2022/03/08 | 3,790 | 3,795 | 3,785 | 3,785 | -5 | -0.1% | 1,600 |
| 2022/03/07 | 3,800 | 3,825 | 3,790 | 3,790 | -95 | -2.4% | 2,400 |
| 2022/03/04 | 3,840 | 3,885 | 3,840 | 3,885 | -25 | -0.6% | 400 |
| 2022/03/03 | 3,900 | 3,925 | 3,900 | 3,910 | -15 | -0.4% | 1,200 |
| 2022/03/02 | 3,925 | 3,925 | 3,915 | 3,925 | ±0 | ±0% | 700 |
| 2022/03/01 | 3,925 | 4,000 | 3,880 | 3,925 | ±0 | ±0% | 2,900 |
| 2022/02/28 | 3,890 | 3,925 | 3,885 | 3,925 | +105 | +2.7% | 1,200 |
| 2022/02/25 | 3,855 | 3,855 | 3,790 | 3,820 | ±0 | ±0% | 5,400 |
| 2022/02/24 | 3,820 | 3,835 | 3,790 | 3,820 | ±0 | ±0% | 3,400 |
| 2022/02/22 | 3,815 | 3,915 | 3,800 | 3,820 | +5 | +0.1% | 1,300 |
| 2022/02/21 | 3,780 | 3,815 | 3,780 | 3,815 | +45 | +1.2% | 1,200 |
| 2022/02/18 | 3,910 | 3,910 | 3,755 | 3,770 | -70 | -1.8% | 7,500 |
| 2022/02/17 | 3,920 | 3,945 | 3,840 | 3,840 | -30 | -0.8% | 1,700 |
| 2022/02/16 | 3,915 | 3,920 | 3,855 | 3,870 | -25 | -0.6% | 4,200 |
| 2022/02/15 | 3,865 | 3,895 | 3,850 | 3,895 | +10 | +0.3% | 400 |
| 2022/02/14 | 3,970 | 3,970 | 3,885 | 3,885 | -70 | -1.8% | 700 |
| 2022/02/10 | 3,990 | 4,005 | 3,955 | 3,955 | -35 | -0.9% | 1,200 |
| 2022/02/09 | 3,985 | 3,990 | 3,980 | 3,990 | -10 | -0.3% | 900 |
| 2022/02/08 | 3,985 | 4,000 | 3,985 | 4,000 | +10 | +0.3% | 1,500 |
| 2022/02/07 | 3,950 | 3,990 | 3,950 | 3,990 | ±0 | ±0% | 400 |
| 2022/02/04 | 3,900 | 4,005 | 3,890 | 3,990 | +70 | +1.8% | 4,300 |
| 2022/02/03 | 3,890 | 3,920 | 3,890 | 3,920 | -5 | -0.1% | 300 |
| 2022/02/02 | 3,975 | 3,975 | 3,880 | 3,925 | -50 | -1.3% | 3,300 |
| 2022/02/01 | 3,985 | 3,985 | 3,970 | 3,975 | -10 | -0.3% | 300 |
| 2022/01/31 | 3,900 | 3,985 | 3,900 | 3,985 | +160 | +4.2% | 2,600 |
| 2022/01/28 | 3,795 | 3,930 | 3,795 | 3,825 | +35 | +0.9% | 2,300 |
| 2022/01/27 | 3,960 | 3,960 | 3,790 | 3,790 | -170 | -4.3% | 2,400 |
| 2022/01/26 | 3,990 | 3,990 | 3,960 | 3,960 | -10 | -0.3% | 1,000 |
751～
800
件表示中 / 3692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 | 393,000円 | +11.8% | +44.7% | 3.10% | 10.16倍 | 1.77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 |
| ウエストＨＤ | 154,000円 | +12.0% | +19.7% | 4.22% | 7.62倍 | 1.96倍 |
|
産業用太陽光発電所の開発、建設、保守を展開。既存設備再生は縮小、タイで自家発電所新設も |
| 矢作建 | 145,300円 | +16.8% | -14.5% | 5.51% | 11.58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 | 127,700円 | -5.6% | -12.1% | 5.09% | 12.07倍 | 0.93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 |
| テクノ菱和 | 287,500円 | +15.1% | +51.6% | 3.48% | 8.68倍 | 1.22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 |
市場注目の銘柄
チャート関連のコラム
