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 |
|---|---|---|---|---|---|---|---|
| 2020/11/02 | 3,455 | 3,555 | 3,405 | 3,540 | +155 | +4.6% | 4,100 |
| 2020/10/30 | 3,425 | 3,465 | 3,385 | 3,385 | -85 | -2.4% | 4,600 |
| 2020/10/29 | 3,510 | 3,515 | 3,470 | 3,470 | -25 | -0.7% | 1,200 |
| 2020/10/28 | 3,510 | 3,510 | 3,495 | 3,495 | -20 | -0.6% | 4,300 |
| 2020/10/27 | 3,500 | 3,515 | 3,470 | 3,515 | +25 | +0.7% | 1,500 |
| 2020/10/26 | 3,515 | 3,515 | 3,490 | 3,490 | -25 | -0.7% | 1,700 |
| 2020/10/23 | 3,555 | 3,555 | 3,505 | 3,515 | -25 | -0.7% | 3,400 |
| 2020/10/22 | 3,570 | 3,570 | 3,525 | 3,540 | ±0 | ±0% | 1,800 |
| 2020/10/21 | 3,555 | 3,555 | 3,520 | 3,540 | -10 | -0.3% | 1,100 |
| 2020/10/20 | 3,555 | 3,580 | 3,550 | 3,550 | -5 | -0.1% | 2,900 |
| 2020/10/19 | 3,485 | 3,560 | 3,455 | 3,555 | ±0 | ±0% | 3,700 |
| 2020/10/16 | 3,580 | 3,580 | 3,555 | 3,555 | -30 | -0.8% | 1,100 |
| 2020/10/15 | 3,570 | 3,585 | 3,550 | 3,585 | -15 | -0.4% | 1,200 |
| 2020/10/14 | 3,550 | 3,600 | 3,550 | 3,600 | +15 | +0.4% | 1,000 |
| 2020/10/13 | 3,570 | 3,605 | 3,570 | 3,585 | - | - | 1,000 |
| 2020/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/09 | 3,605 | 3,640 | 3,605 | 3,640 | - | - | 400 |
| 2020/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/06 | 3,665 | 3,670 | 3,655 | 3,655 | -10 | -0.3% | 1,200 |
| 2020/10/05 | 3,575 | 3,665 | 3,555 | 3,665 | +90 | +2.5% | 4,600 |
| 2020/10/02 | 3,620 | 3,625 | 3,575 | 3,575 | - | - | 2,800 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,630 | 3,635 | 3,550 | 3,625 | -5 | -0.1% | 1,700 |
| 2020/09/29 | 3,640 | 3,640 | 3,600 | 3,630 | +40 | +1.1% | 800 |
| 2020/09/28 | 3,575 | 3,610 | 3,575 | 3,590 | -10 | -0.3% | 800 |
| 2020/09/25 | 3,600 | 3,600 | 3,580 | 3,600 | -30 | -0.8% | 8,400 |
| 2020/09/24 | 3,660 | 3,660 | 3,620 | 3,630 | -20 | -0.5% | 1,600 |
| 2020/09/23 | 3,695 | 3,695 | 3,625 | 3,650 | +25 | +0.7% | 900 |
| 2020/09/18 | 3,640 | 3,645 | 3,545 | 3,625 | ±0 | ±0% | 1,700 |
| 2020/09/17 | 3,690 | 3,690 | 3,625 | 3,625 | -25 | -0.7% | 500 |
| 2020/09/16 | 3,700 | 3,700 | 3,650 | 3,650 | -10 | -0.3% | 2,500 |
| 2020/09/15 | 3,700 | 3,700 | 3,640 | 3,660 | -10 | -0.3% | 900 |
| 2020/09/14 | 3,610 | 3,670 | 3,610 | 3,670 | +65 | +1.8% | 800 |
| 2020/09/11 | 3,555 | 3,625 | 3,555 | 3,605 | +50 | +1.4% | 1,200 |
| 2020/09/10 | 3,575 | 3,620 | 3,555 | 3,555 | -25 | -0.7% | 800 |
| 2020/09/09 | 3,535 | 3,600 | 3,500 | 3,580 | -5 | -0.1% | 4,400 |
| 2020/09/08 | 3,625 | 3,660 | 3,565 | 3,585 | -40 | -1.1% | 4,300 |
| 2020/09/07 | 3,650 | 3,650 | 3,625 | 3,625 | +15 | +0.4% | 400 |
| 2020/09/04 | 3,560 | 3,610 | 3,550 | 3,610 | ±0 | ±0% | 2,800 |
| 2020/09/03 | 3,635 | 3,680 | 3,595 | 3,610 | +10 | +0.3% | 2,300 |
| 2020/09/02 | 3,620 | 3,625 | 3,580 | 3,600 | +10 | +0.3% | 3,000 |
| 2020/09/01 | 3,585 | 3,630 | 3,585 | 3,590 | +40 | +1.1% | 2,700 |
| 2020/08/31 | 3,650 | 3,650 | 3,550 | 3,550 | +40 | +1.1% | 2,900 |
| 2020/08/28 | 3,660 | 3,660 | 3,510 | 3,510 | -175 | -4.7% | 1,500 |
| 2020/08/27 | 3,740 | 3,765 | 3,680 | 3,685 | -85 | -2.3% | 2,000 |
| 2020/08/26 | 3,790 | 3,790 | 3,760 | 3,770 | -25 | -0.7% | 800 |
| 2020/08/25 | 3,700 | 3,795 | 3,700 | 3,795 | +120 | +3.3% | 5,000 |
| 2020/08/24 | 3,630 | 3,675 | 3,630 | 3,675 | +60 | +1.7% | 2,800 |
| 2020/08/21 | 3,590 | 3,615 | 3,575 | 3,615 | +35 | +1% | 1,400 |
1151～
1200
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
