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 |
|---|---|---|---|---|---|---|---|
| 2021/03/08 | 3,975 | 4,000 | 3,950 | 3,950 | -55 | -1.4% | 1,900 |
| 2021/03/05 | 3,995 | 4,020 | 3,965 | 4,005 | +5 | +0.1% | 3,000 |
| 2021/03/04 | 3,985 | 4,010 | 3,945 | 4,000 | +5 | +0.1% | 2,700 |
| 2021/03/03 | 3,975 | 3,995 | 3,945 | 3,995 | +25 | +0.6% | 3,500 |
| 2021/03/02 | 3,955 | 3,970 | 3,955 | 3,970 | +10 | +0.3% | 1,400 |
| 2021/03/01 | 3,935 | 3,960 | 3,905 | 3,960 | +25 | +0.6% | 2,400 |
| 2021/02/26 | 3,895 | 3,975 | 3,885 | 3,935 | -30 | -0.8% | 3,100 |
| 2021/02/25 | 4,050 | 4,065 | 3,940 | 3,965 | -15 | -0.4% | 4,300 |
| 2021/02/24 | 4,000 | 4,000 | 3,950 | 3,980 | +15 | +0.4% | 1,800 |
| 2021/02/22 | 3,935 | 3,985 | 3,935 | 3,965 | +5 | +0.1% | 3,000 |
| 2021/02/19 | 3,955 | 3,960 | 3,955 | 3,960 | -15 | -0.4% | 300 |
| 2021/02/18 | 3,990 | 4,015 | 3,975 | 3,975 | -20 | -0.5% | 1,800 |
| 2021/02/17 | 3,950 | 3,995 | 3,950 | 3,995 | +45 | +1.1% | 600 |
| 2021/02/16 | 3,940 | 3,970 | 3,940 | 3,950 | ±0 | ±0% | 700 |
| 2021/02/15 | 3,950 | 3,960 | 3,930 | 3,950 | +15 | +0.4% | 4,400 |
| 2021/02/12 | 3,930 | 3,965 | 3,915 | 3,935 | +15 | +0.4% | 6,400 |
| 2021/02/10 | 3,975 | 3,975 | 3,915 | 3,920 | -60 | -1.5% | 1,600 |
| 2021/02/09 | 3,980 | 3,980 | 3,940 | 3,980 | -5 | -0.1% | 2,100 |
| 2021/02/08 | 3,940 | 3,985 | 3,940 | 3,985 | +45 | +1.1% | 1,400 |
| 2021/02/05 | 3,975 | 3,975 | 3,940 | 3,940 | -20 | -0.5% | 500 |
| 2021/02/04 | 3,930 | 3,960 | 3,900 | 3,960 | -5 | -0.1% | 800 |
| 2021/02/03 | 3,980 | 3,980 | 3,920 | 3,965 | -15 | -0.4% | 1,300 |
| 2021/02/02 | 3,980 | 3,990 | 3,970 | 3,980 | -5 | -0.1% | 3,700 |
| 2021/02/01 | 4,000 | 4,020 | 3,975 | 3,985 | +10 | +0.3% | 6,200 |
| 2021/01/29 | 4,020 | 4,020 | 3,975 | 3,975 | -50 | -1.2% | 1,500 |
| 2021/01/28 | 4,075 | 4,075 | 4,025 | 4,025 | -50 | -1.2% | 400 |
| 2021/01/27 | 4,080 | 4,100 | 4,035 | 4,075 | -5 | -0.1% | 1,100 |
| 2021/01/26 | 4,080 | 4,115 | 4,075 | 4,080 | +10 | +0.2% | 1,600 |
| 2021/01/25 | 4,060 | 4,070 | 4,030 | 4,070 | -10 | -0.2% | 4,000 |
| 2021/01/22 | 4,075 | 4,080 | 4,000 | 4,080 | +60 | +1.5% | 2,500 |
| 2021/01/21 | 4,055 | 4,055 | 4,000 | 4,020 | +35 | +0.9% | 2,800 |
| 2021/01/20 | 4,020 | 4,075 | 3,945 | 3,985 | -30 | -0.7% | 2,500 |
| 2021/01/19 | 4,030 | 4,095 | 4,000 | 4,015 | -15 | -0.4% | 6,400 |
| 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 |
1101～
1150
件表示中 / 3775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 | 509,000円 | +1.0% | +1.0% | 2.59% | 12.57倍 | 2.06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 | 180,500円 | +4.7% | -23.3% | 4.43% | 13.61倍 | 1.46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 |
| 朝日工 | 309,500円 | +8.8% | +0.9% | 3.23% | 12.46倍 | 1.90倍 |
|
空調・衛生工事の専業大手。メーカー機能持つハイテク環境制御装置に強み。環境技術開発も |
| 東亜道 | 165,200円 | +0.3% | +26.8% | 5.45% | 18.52倍 | 1.37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 |
| ウエストＨＤ | 166,100円 | -10.7% | -24.7% | 3.91% | 13.18倍 | 2.10倍 |
|
太陽光発電所の開発、建設、保守を展開、陸上風力も。蓄電所を柱に育成、タイで自家発電所も |
市場注目の銘柄
チャート関連のコラム
