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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,665 | 3,705 | 3,620 | 3,645 | -45 | -1.2% | 30,300 |
| 2025/02/14 | 3,750 | 3,780 | 3,690 | 3,690 | -20 | -0.5% | 23,200 |
| 2025/02/13 | 3,830 | 3,840 | 3,645 | 3,710 | -120 | -3.1% | 37,600 |
| 2025/02/12 | 3,675 | 3,830 | 3,675 | 3,830 | +155 | +4.2% | 20,400 |
| 2025/02/10 | 3,605 | 3,725 | 3,590 | 3,675 | +75 | +2.1% | 32,000 |
| 2025/02/07 | 3,635 | 3,640 | 3,595 | 3,600 | -85 | -2.3% | 17,600 |
| 2025/02/06 | 3,680 | 3,735 | 3,675 | 3,685 | +10 | +0.3% | 5,700 |
| 2025/02/05 | 3,620 | 3,675 | 3,615 | 3,675 | +55 | +1.5% | 13,600 |
| 2025/02/04 | 3,685 | 3,715 | 3,605 | 3,620 | -110 | -2.9% | 29,200 |
| 2025/02/03 | 3,820 | 3,840 | 3,710 | 3,730 | -80 | -2.1% | 29,000 |
| 2025/01/31 | 3,895 | 3,985 | 3,780 | 3,810 | -60 | -1.6% | 67,100 |
| 2025/01/30 | 3,740 | 4,000 | 3,695 | 3,870 | +420 | +12.2% | 174,900 |
| 2025/01/29 | 3,510 | 3,515 | 3,420 | 3,450 | +10 | +0.3% | 39,300 |
| 2025/01/28 | 3,390 | 3,490 | 3,385 | 3,440 | +50 | +1.5% | 18,600 |
| 2025/01/27 | 3,445 | 3,460 | 3,390 | 3,390 | -45 | -1.3% | 17,200 |
| 2025/01/24 | 3,500 | 3,530 | 3,400 | 3,435 | -65 | -1.9% | 23,300 |
| 2025/01/23 | 3,570 | 3,570 | 3,470 | 3,500 | +25 | +0.7% | 21,700 |
| 2025/01/22 | 3,420 | 3,495 | 3,395 | 3,475 | +95 | +2.8% | 13,600 |
| 2025/01/21 | 3,375 | 3,430 | 3,365 | 3,380 | +45 | +1.3% | 15,100 |
| 2025/01/20 | 3,420 | 3,420 | 3,320 | 3,335 | -70 | -2.1% | 14,500 |
| 2025/01/17 | 3,385 | 3,425 | 3,365 | 3,405 | -20 | -0.6% | 9,500 |
| 2025/01/16 | 3,440 | 3,460 | 3,360 | 3,425 | -35 | -1% | 13,000 |
| 2025/01/15 | 3,450 | 3,520 | 3,435 | 3,460 | +5 | +0.1% | 17,800 |
| 2025/01/14 | 3,590 | 3,590 | 3,455 | 3,455 | -185 | -5.1% | 21,400 |
| 2025/01/10 | 3,515 | 3,655 | 3,465 | 3,640 | +130 | +3.7% | 13,400 |
| 2025/01/09 | 3,700 | 3,700 | 3,500 | 3,510 | -190 | -5.1% | 20,300 |
| 2025/01/08 | 3,640 | 3,800 | 3,635 | 3,700 | +90 | +2.5% | 34,300 |
| 2025/01/07 | 3,510 | 3,620 | 3,495 | 3,610 | +155 | +4.5% | 22,700 |
| 2025/01/06 | 3,470 | 3,515 | 3,415 | 3,455 | +55 | +1.6% | 21,700 |
| 2024/12/30 | 3,440 | 3,440 | 3,370 | 3,400 | +20 | +0.6% | 6,100 |
| 2024/12/27 | 3,370 | 3,485 | 3,340 | 3,380 | -3,390 | -50.1% | 7,500 |
| 2024/12/26 | 6,700 | 6,800 | 6,700 | 6,770 | +40 | +0.6% | 3,000 |
| 2024/12/25 | 6,850 | 6,850 | 6,660 | 6,730 | -100 | -1.5% | 12,600 |
| 2024/12/24 | 7,000 | 7,000 | 6,750 | 6,830 | -40 | -0.6% | 17,900 |
| 2024/12/23 | 6,670 | 6,870 | 6,640 | 6,870 | +250 | +3.8% | 14,600 |
| 2024/12/20 | 6,590 | 6,660 | 6,560 | 6,620 | +100 | +1.5% | 7,000 |
| 2024/12/19 | 6,480 | 6,560 | 6,480 | 6,520 | -30 | -0.5% | 4,000 |
| 2024/12/18 | 6,550 | 6,600 | 6,510 | 6,550 | +50 | +0.8% | 2,500 |
| 2024/12/17 | 6,600 | 6,640 | 6,500 | 6,500 | -20 | -0.3% | 5,900 |
| 2024/12/16 | 6,520 | 6,640 | 6,510 | 6,520 | +30 | +0.5% | 5,500 |
| 2024/12/13 | 6,460 | 6,520 | 6,410 | 6,490 | +30 | +0.5% | 3,700 |
| 2024/12/12 | 6,590 | 6,640 | 6,460 | 6,460 | -100 | -1.5% | 2,000 |
| 2024/12/11 | 6,550 | 6,590 | 6,500 | 6,560 | +10 | +0.2% | 2,800 |
| 2024/12/10 | 6,750 | 6,750 | 6,550 | 6,550 | -50 | -0.8% | 10,700 |
| 2024/12/09 | 6,480 | 6,600 | 6,480 | 6,600 | +130 | +2% | 6,500 |
| 2024/12/06 | 6,480 | 6,480 | 6,440 | 6,470 | +10 | +0.2% | 1,000 |
| 2024/12/05 | 6,370 | 6,500 | 6,370 | 6,460 | +90 | +1.4% | 10,500 |
| 2024/12/04 | 6,480 | 6,580 | 6,370 | 6,370 | -160 | -2.5% | 9,400 |
| 2024/12/03 | 6,480 | 6,610 | 6,430 | 6,530 | +50 | +0.8% | 8,300 |
| 2024/12/02 | 6,610 | 6,610 | 6,480 | 6,480 | -180 | -2.7% | 6,100 |
51～
100
件表示中 / 3691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 | 386,500円 | +11.8% | +44.7% | 3.16% | 9.99倍 | 1.74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 |
| 大豊建 | 79,000円 | -12.2% | +310.3% | 2.89% | 19.19倍 | 1.04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 |
| 矢作建 | 144,700円 | +16.8% | -14.5% | 5.53% | 11.53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 | 126,400円 | -5.6% | -12.1% | 5.14% | 11.95倍 | 0.92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 |
| 巴コーポ | 147,600円 | +5.0% | +7.4% | 1.63% | 3.75倍 | 0.86倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
市場注目の銘柄
チャート関連のコラム
