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 |
|---|---|---|---|---|---|---|---|
| 2021/01/18 | 3,940 | 4,050 | 3,940 | 4,030 | +80 | +2% | 1,900 |
| 2021/01/15 | 3,885 | 3,950 | 3,865 | 3,950 | +20 | +0.5% | 3,800 |
| 2021/01/14 | 3,910 | 3,950 | 3,910 | 3,930 | +15 | +0.4% | 1,300 |
| 2021/01/13 | 3,950 | 3,950 | 3,915 | 3,915 | -35 | -0.9% | 1,100 |
| 2021/01/12 | 3,930 | 3,965 | 3,930 | 3,950 | +20 | +0.5% | 3,200 |
| 2021/01/08 | 3,955 | 3,985 | 3,930 | 3,930 | -25 | -0.6% | 1,900 |
| 2021/01/07 | 3,945 | 3,960 | 3,940 | 3,955 | +10 | +0.3% | 1,200 |
| 2021/01/06 | 3,925 | 3,945 | 3,900 | 3,945 | +45 | +1.2% | 1,300 |
| 2021/01/05 | 3,850 | 3,915 | 3,850 | 3,900 | +60 | +1.6% | 6,400 |
| 2021/01/04 | 3,840 | 3,870 | 3,790 | 3,840 | +35 | +0.9% | 4,200 |
| 2020/12/30 | 3,805 | 3,810 | 3,785 | 3,805 | -5 | -0.1% | 1,400 |
| 2020/12/29 | 3,845 | 3,845 | 3,790 | 3,810 | +50 | +1.3% | 3,200 |
| 2020/12/28 | 3,760 | 3,895 | 3,700 | 3,760 | +5 | +0.1% | 4,100 |
| 2020/12/25 | 3,750 | 3,785 | 3,750 | 3,755 | -35 | -0.9% | 6,500 |
| 2020/12/24 | 3,825 | 3,825 | 3,790 | 3,790 | -15 | -0.4% | 4,600 |
| 2020/12/23 | 3,835 | 3,835 | 3,790 | 3,805 | -20 | -0.5% | 6,300 |
| 2020/12/22 | 3,840 | 3,870 | 3,815 | 3,825 | -10 | -0.3% | 8,500 |
| 2020/12/21 | 3,855 | 3,855 | 3,835 | 3,835 | -15 | -0.4% | 4,000 |
| 2020/12/18 | 3,860 | 3,865 | 3,825 | 3,850 | -10 | -0.3% | 4,300 |
| 2020/12/17 | 3,860 | 3,920 | 3,835 | 3,860 | ±0 | ±0% | 3,600 |
| 2020/12/16 | 3,825 | 3,880 | 3,825 | 3,860 | +40 | +1% | 4,100 |
| 2020/12/15 | 3,835 | 3,850 | 3,810 | 3,820 | -15 | -0.4% | 1,200 |
| 2020/12/14 | 3,840 | 3,870 | 3,835 | 3,835 | +5 | +0.1% | 1,500 |
| 2020/12/11 | 3,865 | 3,875 | 3,815 | 3,830 | -70 | -1.8% | 2,400 |
| 2020/12/10 | 4,020 | 4,020 | 3,900 | 3,900 | -100 | -2.5% | 5,900 |
| 2020/12/09 | 4,015 | 4,060 | 3,990 | 4,000 | ±0 | ±0% | 3,900 |
| 2020/12/08 | 3,980 | 4,010 | 3,965 | 4,000 | +45 | +1.1% | 6,500 |
| 2020/12/07 | 3,910 | 3,960 | 3,910 | 3,955 | +45 | +1.2% | 1,700 |
| 2020/12/04 | 3,900 | 3,910 | 3,885 | 3,910 | +5 | +0.1% | 900 |
| 2020/12/03 | 3,900 | 3,920 | 3,900 | 3,905 | +15 | +0.4% | 4,500 |
| 2020/12/02 | 3,875 | 3,915 | 3,875 | 3,890 | -20 | -0.5% | 1,500 |
| 2020/12/01 | 3,930 | 3,930 | 3,880 | 3,910 | +10 | +0.3% | 7,500 |
| 2020/11/30 | 3,900 | 3,900 | 3,880 | 3,900 | ±0 | ±0% | 2,400 |
| 2020/11/27 | 3,820 | 3,900 | 3,820 | 3,900 | +80 | +2.1% | 6,900 |
| 2020/11/26 | 3,895 | 3,965 | 3,795 | 3,820 | -75 | -1.9% | 9,900 |
| 2020/11/25 | 3,925 | 3,925 | 3,825 | 3,895 | -5 | -0.1% | 4,400 |
| 2020/11/24 | 3,775 | 3,900 | 3,775 | 3,900 | +130 | +3.4% | 6,900 |
| 2020/11/20 | 3,770 | 3,800 | 3,745 | 3,770 | +25 | +0.7% | 1,800 |
| 2020/11/19 | 3,745 | 3,750 | 3,745 | 3,745 | ±0 | ±0% | 1,500 |
| 2020/11/18 | 3,745 | 3,775 | 3,720 | 3,745 | +10 | +0.3% | 8,800 |
| 2020/11/17 | 3,740 | 3,740 | 3,700 | 3,735 | +5 | +0.1% | 4,100 |
| 2020/11/16 | 3,735 | 3,795 | 3,695 | 3,730 | -5 | -0.1% | 2,300 |
| 2020/11/13 | 3,705 | 3,745 | 3,700 | 3,735 | +10 | +0.3% | 1,900 |
| 2020/11/12 | 3,650 | 3,800 | 3,640 | 3,725 | +95 | +2.6% | 6,000 |
| 2020/11/11 | 3,635 | 3,645 | 3,590 | 3,630 | +30 | +0.8% | 2,700 |
| 2020/11/10 | 3,605 | 3,630 | 3,595 | 3,600 | +15 | +0.4% | 9,100 |
| 2020/11/09 | 3,585 | 3,660 | 3,585 | 3,585 | ±0 | ±0% | 3,200 |
| 2020/11/06 | 3,600 | 3,600 | 3,585 | 3,585 | -5 | -0.1% | 3,900 |
| 2020/11/05 | 3,630 | 3,630 | 3,570 | 3,590 | -40 | -1.1% | 2,600 |
| 2020/11/04 | 3,680 | 3,695 | 3,605 | 3,630 | +90 | +2.5% | 11,000 |
1101～
1150
件表示中 / 3742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 | 468,500円 | +1.0% | +1.0% | 2.82% | 11.57倍 | 1.89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 |
| 明星工 | 150,500円 | -9.5% | -28.8% | 3.99% | 11.55倍 | 1.04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 | 158,600円 | +0.3% | +26.8% | 5.67% | 17.77倍 | 1.31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 |
| テクノ菱和 | 354,000円 | +6.9% | +4.7% | 2.94% | 10.14倍 | 1.40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 |
| 大豊建 | 80,800円 | -2.4% | +23.0% | 3.96% | 17.81倍 | 1.00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
