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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 3,910 | 3,925 | 3,905 | 3,915 | -5 | -0.1% | 3,700 |
| 2021/11/09 | 3,850 | 3,920 | 3,850 | 3,920 | +70 | +1.8% | 300 |
| 2021/11/08 | 3,935 | 3,935 | 3,850 | 3,850 | -100 | -2.5% | 800 |
| 2021/11/05 | 4,000 | 4,000 | 3,900 | 3,950 | -50 | -1.3% | 1,300 |
| 2021/11/04 | 3,960 | 4,090 | 3,910 | 4,000 | +45 | +1.1% | 7,900 |
| 2021/11/02 | 3,960 | 3,960 | 3,870 | 3,955 | +5 | +0.1% | 1,300 |
| 2021/11/01 | 3,960 | 3,960 | 3,910 | 3,950 | - | - | 900 |
| 2021/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/28 | 3,975 | 3,975 | 3,955 | 3,960 | +30 | +0.8% | 1,300 |
| 2021/10/27 | 3,915 | 3,930 | 3,850 | 3,930 | +5 | +0.1% | 2,800 |
| 2021/10/26 | 3,925 | 3,930 | 3,925 | 3,925 | -10 | -0.3% | 600 |
| 2021/10/25 | 3,915 | 3,935 | 3,835 | 3,935 | +45 | +1.2% | 6,400 |
| 2021/10/22 | 3,835 | 3,890 | 3,830 | 3,890 | +60 | +1.6% | 4,500 |
| 2021/10/21 | 3,870 | 3,870 | 3,815 | 3,830 | -10 | -0.3% | 2,200 |
| 2021/10/20 | 3,850 | 3,850 | 3,840 | 3,840 | +45 | +1.2% | 200 |
| 2021/10/19 | 3,785 | 3,795 | 3,785 | 3,795 | +10 | +0.3% | 500 |
| 2021/10/18 | 3,800 | 3,800 | 3,775 | 3,785 | +15 | +0.4% | 800 |
| 2021/10/15 | 3,770 | 3,770 | 3,770 | 3,770 | -15 | -0.4% | 100 |
| 2021/10/14 | 3,800 | 3,800 | 3,785 | 3,785 | -15 | -0.4% | 200 |
| 2021/10/13 | 3,825 | 3,885 | 3,785 | 3,800 | - | - | 1,700 |
| 2021/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/11 | 3,765 | 3,795 | 3,765 | 3,795 | -5 | -0.1% | 200 |
| 2021/10/08 | 3,780 | 3,800 | 3,770 | 3,800 | ±0 | ±0% | 700 |
| 2021/10/07 | 3,800 | 3,800 | 3,800 | 3,800 | ±0 | ±0% | 300 |
| 2021/10/06 | 3,800 | 3,800 | 3,780 | 3,800 | ±0 | ±0% | 300 |
| 2021/10/05 | 3,800 | 3,800 | 3,795 | 3,800 | ±0 | ±0% | 2,800 |
| 2021/10/04 | 3,820 | 3,825 | 3,800 | 3,800 | ±0 | ±0% | 500 |
| 2021/10/01 | 3,800 | 3,800 | 3,755 | 3,800 | -20 | -0.5% | 2,200 |
| 2021/09/30 | 3,800 | 3,820 | 3,795 | 3,820 | +20 | +0.5% | 1,500 |
| 2021/09/29 | 3,800 | 3,800 | 3,795 | 3,800 | -20 | -0.5% | 800 |
| 2021/09/28 | 3,805 | 3,820 | 3,800 | 3,820 | +5 | +0.1% | 1,300 |
| 2021/09/27 | 3,890 | 3,890 | 3,810 | 3,815 | -80 | -2.1% | 800 |
| 2021/09/24 | 3,915 | 3,915 | 3,880 | 3,895 | -25 | -0.6% | 3,600 |
| 2021/09/22 | 3,935 | 3,935 | 3,875 | 3,920 | +55 | +1.4% | 800 |
| 2021/09/21 | 3,980 | 3,980 | 3,845 | 3,865 | -130 | -3.3% | 2,300 |
| 2021/09/17 | 4,010 | 4,010 | 3,950 | 3,995 | -15 | -0.4% | 2,600 |
| 2021/09/16 | 3,970 | 4,010 | 3,965 | 4,010 | +45 | +1.1% | 1,500 |
| 2021/09/15 | 3,965 | 3,965 | 3,925 | 3,965 | ±0 | ±0% | 500 |
| 2021/09/14 | 3,905 | 3,965 | 3,905 | 3,965 | +50 | +1.3% | 700 |
| 2021/09/13 | 3,925 | 3,925 | 3,910 | 3,915 | -55 | -1.4% | 500 |
| 2021/09/10 | 3,965 | 3,970 | 3,920 | 3,970 | +5 | +0.1% | 1,000 |
| 2021/09/09 | 3,970 | 3,970 | 3,950 | 3,965 | -5 | -0.1% | 2,400 |
| 2021/09/08 | 3,955 | 3,980 | 3,885 | 3,970 | +30 | +0.8% | 1,100 |
| 2021/09/07 | 3,880 | 3,955 | 3,880 | 3,940 | +80 | +2.1% | 1,200 |
| 2021/09/06 | 3,815 | 3,860 | 3,815 | 3,860 | +45 | +1.2% | 700 |
| 2021/09/03 | 3,810 | 3,850 | 3,800 | 3,815 | ±0 | ±0% | 1,500 |
| 2021/09/02 | 3,855 | 3,855 | 3,800 | 3,815 | -50 | -1.3% | 2,100 |
| 2021/09/01 | 3,820 | 3,865 | 3,785 | 3,865 | +35 | +0.9% | 1,200 |
| 2021/08/31 | 3,800 | 3,830 | 3,800 | 3,830 | +30 | +0.8% | 5,100 |
| 2021/08/30 | 3,810 | 3,835 | 3,800 | 3,800 | -5 | -0.1% | 900 |
851～
900
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
