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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 3,930 | 3,945 | 3,890 | 3,890 | -80 | -2% | 15,100 |
| 2025/05/21 | 3,940 | 3,995 | 3,895 | 3,970 | +30 | +0.8% | 20,900 |
| 2025/05/20 | 4,010 | 4,010 | 3,930 | 3,940 | -70 | -1.7% | 24,200 |
| 2025/05/19 | 3,945 | 4,040 | 3,940 | 4,010 | +5 | +0.1% | 9,000 |
| 2025/05/16 | 4,050 | 4,100 | 3,955 | 4,005 | -115 | -2.8% | 15,200 |
| 2025/05/15 | 4,075 | 4,145 | 4,070 | 4,120 | +45 | +1.1% | 25,400 |
| 2025/05/14 | 4,100 | 4,130 | 4,045 | 4,075 | -5 | -0.1% | 19,500 |
| 2025/05/13 | 4,160 | 4,160 | 4,035 | 4,080 | -45 | -1.1% | 26,600 |
| 2025/05/12 | 3,935 | 4,140 | 3,830 | 4,125 | +190 | +4.8% | 81,000 |
| 2025/05/09 | 3,840 | 3,980 | 3,785 | 3,935 | +100 | +2.6% | 42,000 |
| 2025/05/08 | 3,655 | 3,880 | 3,610 | 3,835 | -30 | -0.8% | 82,300 |
| 2025/05/07 | 3,935 | 3,940 | 3,830 | 3,865 | -65 | -1.7% | 51,400 |
| 2025/05/02 | 3,825 | 3,930 | 3,825 | 3,930 | +105 | +2.7% | 20,800 |
| 2025/05/01 | 3,940 | 3,940 | 3,800 | 3,825 | -115 | -2.9% | 12,100 |
| 2025/04/30 | 3,940 | 3,970 | 3,900 | 3,940 | +5 | +0.1% | 13,400 |
| 2025/04/28 | 3,900 | 3,935 | 3,875 | 3,935 | ±0 | ±0% | 16,500 |
| 2025/04/25 | 3,850 | 3,935 | 3,790 | 3,935 | +155 | +4.1% | 25,100 |
| 2025/04/24 | 3,780 | 3,805 | 3,715 | 3,780 | +40 | +1.1% | 15,800 |
| 2025/04/23 | 3,780 | 3,780 | 3,725 | 3,740 | +5 | +0.1% | 12,200 |
| 2025/04/22 | 3,745 | 3,770 | 3,710 | 3,735 | -10 | -0.3% | 8,500 |
| 2025/04/21 | 3,760 | 3,760 | 3,710 | 3,745 | -15 | -0.4% | 7,600 |
| 2025/04/18 | 3,670 | 3,765 | 3,650 | 3,760 | +125 | +3.4% | 14,700 |
| 2025/04/17 | 3,590 | 3,640 | 3,575 | 3,635 | +65 | +1.8% | 3,100 |
| 2025/04/16 | 3,555 | 3,635 | 3,555 | 3,570 | -30 | -0.8% | 7,600 |
| 2025/04/15 | 3,550 | 3,635 | 3,550 | 3,600 | +50 | +1.4% | 7,200 |
| 2025/04/14 | 3,610 | 3,610 | 3,545 | 3,550 | ±0 | ±0% | 10,300 |
| 2025/04/11 | 3,460 | 3,560 | 3,450 | 3,550 | +20 | +0.6% | 10,300 |
| 2025/04/10 | 3,585 | 3,585 | 3,480 | 3,530 | +155 | +4.6% | 14,500 |
| 2025/04/09 | 3,300 | 3,395 | 3,275 | 3,375 | +55 | +1.7% | 22,500 |
| 2025/04/08 | 3,315 | 3,415 | 3,305 | 3,320 | +145 | +4.6% | 19,800 |
| 2025/04/07 | 3,130 | 3,240 | 3,065 | 3,175 | -195 | -5.8% | 27,000 |
| 2025/04/04 | 3,465 | 3,480 | 3,300 | 3,370 | -165 | -4.7% | 33,100 |
| 2025/04/03 | 3,535 | 3,570 | 3,480 | 3,535 | -140 | -3.8% | 25,500 |
| 2025/04/02 | 3,745 | 3,745 | 3,590 | 3,675 | -105 | -2.8% | 31,400 |
| 2025/04/01 | 3,855 | 4,055 | 3,780 | 3,780 | -5 | -0.1% | 23,900 |
| 2025/03/31 | 3,750 | 3,830 | 3,735 | 3,785 | +35 | +0.9% | 18,200 |
| 2025/03/28 | 3,760 | 3,775 | 3,710 | 3,750 | -20 | -0.5% | 11,700 |
| 2025/03/27 | 3,765 | 3,840 | 3,730 | 3,770 | +10 | +0.3% | 25,500 |
| 2025/03/26 | 3,795 | 3,795 | 3,720 | 3,760 | -35 | -0.9% | 22,200 |
| 2025/03/25 | 3,905 | 3,905 | 3,780 | 3,795 | -65 | -1.7% | 14,300 |
| 2025/03/24 | 3,865 | 3,935 | 3,825 | 3,860 | +70 | +1.8% | 29,900 |
| 2025/03/21 | 3,755 | 3,800 | 3,740 | 3,790 | +25 | +0.7% | 7,600 |
| 2025/03/19 | 3,760 | 3,780 | 3,715 | 3,765 | -15 | -0.4% | 8,500 |
| 2025/03/18 | 3,780 | 3,810 | 3,750 | 3,780 | +70 | +1.9% | 13,100 |
| 2025/03/17 | 3,755 | 3,815 | 3,710 | 3,710 | -50 | -1.3% | 18,000 |
| 2025/03/14 | 3,730 | 3,775 | 3,725 | 3,760 | -20 | -0.5% | 13,400 |
| 2025/03/13 | 3,790 | 3,810 | 3,770 | 3,780 | +10 | +0.3% | 10,500 |
| 2025/03/12 | 3,775 | 3,790 | 3,710 | 3,770 | -5 | -0.1% | 14,700 |
| 2025/03/11 | 3,700 | 3,805 | 3,670 | 3,775 | +45 | +1.2% | 25,700 |
| 2025/03/10 | 3,790 | 3,795 | 3,730 | 3,730 | -65 | -1.7% | 20,900 |
51～
100
件表示中 / 3754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 | 497,000円 | +1.0% | +1.0% | 2.66% | 12.28倍 | 2.00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 |
| ピーエス | 185,300円 | +4.7% | -23.3% | 4.32% | 13.97倍 | 1.50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 |
| 明星工 | 156,100円 | -9.5% | -28.8% | 3.84% | 11.98倍 | 1.08倍 |
|
熱絶縁工事に強い建設工事会社。海外ＬＮＧ出荷基地工事に実績。構造物補強など環境関連も |
| 東亜道 | 159,800円 | +0.3% | +26.8% | 5.63% | 17.92倍 | 1.33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 |
| 大豊建 | 85,500円 | -2.4% | +23.0% | 3.74% | 18.85倍 | 1.05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
