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 |
|---|---|---|---|---|---|---|---|
| 2020/07/29 | 3,330 | 3,335 | 3,305 | 3,320 | -10 | -0.3% | 4,500 |
| 2020/07/28 | 3,330 | 3,330 | 3,330 | 3,330 | ±0 | ±0% | 4,400 |
| 2020/07/27 | 3,305 | 3,330 | 3,300 | 3,330 | -5 | -0.1% | 1,500 |
| 2020/07/22 | 3,500 | 3,515 | 3,320 | 3,335 | -35 | -1% | 26,900 |
| 2020/07/21 | 3,400 | 3,400 | 3,345 | 3,370 | +10 | +0.3% | 8,800 |
| 2020/07/20 | 3,370 | 3,370 | 3,325 | 3,360 | +60 | +1.8% | 4,600 |
| 2020/07/17 | 3,345 | 3,345 | 3,255 | 3,300 | +50 | +1.5% | 4,100 |
| 2020/07/16 | 3,295 | 3,295 | 3,235 | 3,250 | +35 | +1.1% | 3,200 |
| 2020/07/15 | 3,140 | 3,215 | 3,140 | 3,215 | +95 | +3% | 2,700 |
| 2020/07/14 | 3,115 | 3,120 | 3,115 | 3,120 | +5 | +0.2% | 500 |
| 2020/07/13 | 3,140 | 3,140 | 3,110 | 3,115 | +25 | +0.8% | 700 |
| 2020/07/10 | 3,130 | 3,150 | 3,090 | 3,090 | -40 | -1.3% | 600 |
| 2020/07/09 | 3,135 | 3,185 | 3,115 | 3,130 | -5 | -0.2% | 1,100 |
| 2020/07/08 | 3,135 | 3,135 | 3,105 | 3,135 | ±0 | ±0% | 500 |
| 2020/07/07 | 3,080 | 3,135 | 3,080 | 3,135 | +55 | +1.8% | 800 |
| 2020/07/06 | 3,010 | 3,100 | 3,000 | 3,080 | +15 | +0.5% | 6,400 |
| 2020/07/03 | 3,105 | 3,105 | 3,065 | 3,065 | -40 | -1.3% | 1,300 |
| 2020/07/02 | 3,175 | 3,175 | 3,100 | 3,105 | -60 | -1.9% | 3,300 |
| 2020/07/01 | 3,160 | 3,210 | 3,150 | 3,165 | -15 | -0.5% | 3,100 |
| 2020/06/30 | 3,170 | 3,195 | 3,170 | 3,180 | +50 | +1.6% | 600 |
| 2020/06/29 | 3,235 | 3,235 | 3,130 | 3,130 | -170 | -5.2% | 2,900 |
| 2020/06/26 | 3,340 | 3,340 | 3,275 | 3,300 | -40 | -1.2% | 1,900 |
| 2020/06/25 | 3,410 | 3,410 | 3,280 | 3,340 | -65 | -1.9% | 3,700 |
| 2020/06/24 | 3,400 | 3,410 | 3,380 | 3,405 | +35 | +1% | 2,300 |
| 2020/06/23 | 3,320 | 3,370 | 3,270 | 3,370 | +40 | +1.2% | 8,000 |
| 2020/06/22 | 3,175 | 3,330 | 3,175 | 3,330 | +130 | +4.1% | 5,200 |
| 2020/06/19 | 3,190 | 3,200 | 3,185 | 3,200 | +35 | +1.1% | 6,000 |
| 2020/06/18 | 3,170 | 3,170 | 3,135 | 3,165 | +35 | +1.1% | 2,700 |
| 2020/06/17 | 3,155 | 3,170 | 3,130 | 3,130 | -20 | -0.6% | 2,400 |
| 2020/06/16 | 3,135 | 3,150 | 3,115 | 3,150 | +85 | +2.8% | 2,100 |
| 2020/06/15 | 3,210 | 3,215 | 3,035 | 3,065 | -130 | -4.1% | 6,900 |
| 2020/06/12 | 3,170 | 3,195 | 3,160 | 3,195 | -35 | -1.1% | 2,100 |
| 2020/06/11 | 3,240 | 3,255 | 3,215 | 3,230 | +15 | +0.5% | 2,600 |
| 2020/06/10 | 3,160 | 3,240 | 3,160 | 3,215 | +50 | +1.6% | 4,100 |
| 2020/06/09 | 3,165 | 3,170 | 3,155 | 3,165 | +5 | +0.2% | 5,200 |
| 2020/06/08 | 3,160 | 3,195 | 3,140 | 3,160 | +10 | +0.3% | 8,800 |
| 2020/06/05 | 3,160 | 3,175 | 3,150 | 3,150 | -20 | -0.6% | 2,000 |
| 2020/06/04 | 3,150 | 3,185 | 3,150 | 3,170 | +45 | +1.4% | 3,400 |
| 2020/06/03 | 3,195 | 3,215 | 3,125 | 3,125 | -70 | -2.2% | 2,900 |
| 2020/06/02 | 3,170 | 3,235 | 3,165 | 3,195 | +25 | +0.8% | 5,300 |
| 2020/06/01 | 3,165 | 3,220 | 3,145 | 3,170 | -25 | -0.8% | 6,100 |
| 2020/05/29 | 3,255 | 3,300 | 3,155 | 3,195 | -75 | -2.3% | 12,300 |
| 2020/05/28 | 3,335 | 3,395 | 3,265 | 3,270 | -65 | -1.9% | 3,800 |
| 2020/05/27 | 3,235 | 3,335 | 3,220 | 3,335 | +75 | +2.3% | 3,400 |
| 2020/05/26 | 3,240 | 3,270 | 3,220 | 3,260 | +20 | +0.6% | 6,200 |
| 2020/05/25 | 3,345 | 3,345 | 3,220 | 3,240 | -125 | -3.7% | 9,500 |
| 2020/05/22 | 3,400 | 3,400 | 3,310 | 3,365 | +35 | +1.1% | 3,400 |
| 2020/05/21 | 3,365 | 3,370 | 3,305 | 3,330 | -45 | -1.3% | 13,000 |
| 2020/05/20 | 3,375 | 3,425 | 3,375 | 3,375 | +15 | +0.4% | 5,600 |
| 2020/05/19 | 3,350 | 3,420 | 3,350 | 3,360 | +15 | +0.4% | 3,200 |
1251～
1300
件表示中 / 3777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 | 513,000円 | +1.0% | +1.0% | 2.57% | 12.67倍 | 2.07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 |
| 朝日工 | 312,000円 | +8.8% | +0.9% | 3.21% | 12.56倍 | 1.91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 | 167,400円 | +0.3% | +26.8% | 5.38% | 18.78倍 | 1.39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 | 179,300円 | -10.7% | -24.7% | 3.63% | 14.22倍 | 2.28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 |
| 大豊建 | 86,200円 | -2.4% | +23.0% | 3.71% | 19.00倍 | 1.06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
