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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 5,790 | 5,790 | 5,510 | 5,580 | -210 | -3.6% | 15,600 |
| 2024/02/22 | 5,590 | 5,800 | 5,590 | 5,790 | +170 | +3% | 18,500 |
| 2024/02/21 | 5,650 | 5,740 | 5,550 | 5,620 | -30 | -0.5% | 10,700 |
| 2024/02/20 | 5,560 | 5,680 | 5,440 | 5,650 | +130 | +2.4% | 14,400 |
| 2024/02/19 | 5,370 | 5,570 | 5,350 | 5,520 | +240 | +4.5% | 24,200 |
| 2024/02/16 | 5,360 | 5,370 | 5,280 | 5,280 | -10 | -0.2% | 4,000 |
| 2024/02/15 | 5,370 | 5,380 | 5,290 | 5,290 | -20 | -0.4% | 5,700 |
| 2024/02/14 | 5,240 | 5,330 | 5,240 | 5,310 | +50 | +1% | 3,900 |
| 2024/02/13 | 5,080 | 5,260 | 5,080 | 5,260 | +120 | +2.3% | 12,500 |
| 2024/02/09 | 5,170 | 5,200 | 5,090 | 5,140 | -130 | -2.5% | 12,700 |
| 2024/02/08 | 5,260 | 5,310 | 5,160 | 5,270 | +10 | +0.2% | 5,000 |
| 2024/02/07 | 5,320 | 5,320 | 5,200 | 5,260 | -100 | -1.9% | 3,800 |
| 2024/02/06 | 5,390 | 5,390 | 5,320 | 5,360 | -30 | -0.6% | 2,400 |
| 2024/02/05 | 5,470 | 5,470 | 5,320 | 5,390 | -80 | -1.5% | 7,700 |
| 2024/02/02 | 5,410 | 5,470 | 5,380 | 5,470 | +80 | +1.5% | 4,100 |
| 2024/02/01 | 5,390 | 5,420 | 5,330 | 5,390 | -90 | -1.6% | 10,900 |
| 2024/01/31 | 5,600 | 5,630 | 5,380 | 5,480 | -170 | -3% | 30,200 |
| 2024/01/30 | 5,640 | 5,750 | 5,300 | 5,650 | +600 | +11.9% | 57,700 |
| 2024/01/29 | 4,910 | 5,060 | 4,905 | 5,050 | +145 | +3% | 18,300 |
| 2024/01/26 | 4,820 | 4,940 | 4,820 | 4,905 | +90 | +1.9% | 19,700 |
| 2024/01/25 | 4,750 | 4,815 | 4,740 | 4,815 | +65 | +1.4% | 7,400 |
| 2024/01/24 | 4,760 | 4,780 | 4,725 | 4,750 | +30 | +0.6% | 3,100 |
| 2024/01/23 | 4,700 | 4,755 | 4,690 | 4,720 | +25 | +0.5% | 11,100 |
| 2024/01/22 | 4,690 | 4,755 | 4,675 | 4,695 | +50 | +1.1% | 5,500 |
| 2024/01/19 | 4,645 | 4,655 | 4,620 | 4,645 | +5 | +0.1% | 1,900 |
| 2024/01/18 | 4,605 | 4,650 | 4,605 | 4,640 | +25 | +0.5% | 3,600 |
| 2024/01/17 | 4,640 | 4,645 | 4,615 | 4,615 | -25 | -0.5% | 2,900 |
| 2024/01/16 | 4,625 | 4,640 | 4,625 | 4,640 | +5 | +0.1% | 400 |
| 2024/01/15 | 4,605 | 4,635 | 4,605 | 4,635 | +30 | +0.7% | 1,100 |
| 2024/01/12 | 4,645 | 4,650 | 4,600 | 4,605 | -40 | -0.9% | 1,300 |
| 2024/01/11 | 4,670 | 4,670 | 4,620 | 4,645 | -25 | -0.5% | 5,200 |
| 2024/01/10 | 4,680 | 4,680 | 4,630 | 4,670 | -30 | -0.6% | 3,100 |
| 2024/01/09 | 4,700 | 4,700 | 4,635 | 4,700 | ±0 | ±0% | 3,700 |
| 2024/01/05 | 4,650 | 4,705 | 4,565 | 4,700 | +95 | +2.1% | 6,500 |
| 2024/01/04 | 4,645 | 4,645 | 4,560 | 4,605 | ±0 | ±0% | 8,800 |
| 2023/12/29 | 4,435 | 4,645 | 4,435 | 4,605 | +160 | +3.6% | 12,100 |
| 2023/12/28 | 4,320 | 4,445 | 4,320 | 4,445 | +100 | +2.3% | 2,600 |
| 2023/12/27 | 4,415 | 4,470 | 4,250 | 4,345 | ±0 | ±0% | 7,500 |
| 2023/12/26 | 4,365 | 4,395 | 4,310 | 4,345 | -20 | -0.5% | 3,300 |
| 2023/12/25 | 4,460 | 4,485 | 4,320 | 4,365 | +25 | +0.6% | 24,100 |
| 2023/12/22 | 4,300 | 4,380 | 4,200 | 4,340 | +125 | +3% | 23,100 |
| 2023/12/21 | 4,215 | 4,255 | 4,170 | 4,215 | ±0 | ±0% | 6,800 |
| 2023/12/20 | 4,225 | 4,235 | 4,190 | 4,215 | +15 | +0.4% | 6,800 |
| 2023/12/19 | 4,200 | 4,225 | 4,180 | 4,200 | +40 | +1% | 3,000 |
| 2023/12/18 | 4,210 | 4,210 | 4,075 | 4,160 | +20 | +0.5% | 9,900 |
| 2023/12/15 | 4,130 | 4,165 | 4,115 | 4,140 | -50 | -1.2% | 2,500 |
| 2023/12/14 | 4,050 | 4,235 | 4,035 | 4,190 | +155 | +3.8% | 28,800 |
| 2023/12/13 | 4,040 | 4,040 | 4,015 | 4,035 | -5 | -0.1% | 4,500 |
| 2023/12/12 | 4,085 | 4,095 | 4,030 | 4,040 | -25 | -0.6% | 5,800 |
| 2023/12/11 | 4,095 | 4,095 | 4,050 | 4,065 | -35 | -0.9% | 2,200 |
51～
100
件表示中 / 3452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 | 574,000円 | +6.7% | -0.4% | 3.07% | 10.62倍 | 1.33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 |
| ＰＳ三菱 | 100,500円 | +13.2% | +15.5% | 3.58% | 11.43倍 | 0.96倍 |
|
建築・土木を総合展開。ＰＣ（プレストレストコンクリート）橋梁首位級。大成建設の子会社 |
| 日特建 | 113,500円 | +1.6% | +23.0% | 4.23% | 13.16倍 | 1.40倍 |
|
基礎、地盤改良、法面など特殊土木大手。環境、防災工事に強み。麻生グループの傘下。好財務 |
| 東京エネシス | 129,400円 | +1.7% | -30.9% | 4.02% | 14.44倍 | 0.63倍 |
|
火力・原子力発電所主体のメンテ、建設工事。東電関連の受注がメイン。再生可能エネルギー展開 |
| 鉄建建設 | 283,600円 | +14.2% | +135.2% | 3.53% | 9.96倍 | 0.59倍 |
|
鉄道工事に強いが、道路・トンネル、集合住宅工事等も展開。ＪＲ東が追加出資し持分法会社化 |
市場注目の銘柄
チャート関連のコラム
