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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 6,710 | 6,760 | 6,630 | 6,660 | -60 | -0.9% | 11,300 |
| 2024/11/28 | 6,660 | 6,720 | 6,620 | 6,720 | +110 | +1.7% | 9,700 |
| 2024/11/27 | 6,680 | 6,700 | 6,610 | 6,610 | -70 | -1% | 5,100 |
| 2024/11/26 | 6,720 | 6,760 | 6,610 | 6,680 | -60 | -0.9% | 7,400 |
| 2024/11/25 | 6,550 | 6,770 | 6,440 | 6,740 | +190 | +2.9% | 18,400 |
| 2024/11/22 | 6,640 | 6,680 | 6,530 | 6,550 | -10 | -0.2% | 9,100 |
| 2024/11/21 | 6,400 | 6,640 | 6,390 | 6,560 | +210 | +3.3% | 9,800 |
| 2024/11/20 | 6,250 | 6,360 | 6,220 | 6,350 | +150 | +2.4% | 8,800 |
| 2024/11/19 | 6,230 | 6,390 | 6,190 | 6,200 | +40 | +0.6% | 10,300 |
| 2024/11/18 | 6,160 | 6,300 | 6,150 | 6,160 | ±0 | ±0% | 7,700 |
| 2024/11/15 | 6,100 | 6,160 | 6,100 | 6,160 | +50 | +0.8% | 2,200 |
| 2024/11/14 | 6,130 | 6,210 | 6,110 | 6,110 | -70 | -1.1% | 4,100 |
| 2024/11/13 | 6,220 | 6,310 | 6,180 | 6,180 | -60 | -1% | 6,000 |
| 2024/11/12 | 6,330 | 6,370 | 6,200 | 6,240 | -20 | -0.3% | 7,000 |
| 2024/11/11 | 6,230 | 6,270 | 6,200 | 6,260 | +70 | +1.1% | 6,100 |
| 2024/11/08 | 6,160 | 6,190 | 6,100 | 6,190 | +50 | +0.8% | 10,000 |
| 2024/11/07 | 6,400 | 6,400 | 6,110 | 6,140 | -30 | -0.5% | 14,900 |
| 2024/11/06 | 6,350 | 6,520 | 6,110 | 6,170 | +420 | +7.3% | 57,900 |
| 2024/11/05 | 5,480 | 5,850 | 5,440 | 5,750 | +300 | +5.5% | 19,200 |
| 2024/11/01 | 5,560 | 5,560 | 5,450 | 5,450 | -100 | -1.8% | 5,100 |
| 2024/10/31 | 5,550 | 5,560 | 5,460 | 5,550 | ±0 | ±0% | 700 |
| 2024/10/30 | 5,680 | 5,730 | 5,520 | 5,550 | -100 | -1.8% | 9,600 |
| 2024/10/29 | 5,650 | 5,650 | 5,650 | 5,650 | -20 | -0.4% | 200 |
| 2024/10/28 | 5,690 | 5,730 | 5,620 | 5,670 | -20 | -0.4% | 1,800 |
| 2024/10/25 | 5,620 | 5,740 | 5,500 | 5,690 | -30 | -0.5% | 14,600 |
| 2024/10/24 | 5,790 | 5,790 | 5,620 | 5,720 | -150 | -2.6% | 6,800 |
| 2024/10/23 | 5,830 | 5,870 | 5,790 | 5,870 | +80 | +1.4% | 1,800 |
| 2024/10/22 | 5,790 | 5,870 | 5,750 | 5,790 | +40 | +0.7% | 7,700 |
| 2024/10/21 | 5,890 | 5,890 | 5,740 | 5,750 | -100 | -1.7% | 5,700 |
| 2024/10/18 | 5,760 | 5,880 | 5,750 | 5,850 | +90 | +1.6% | 4,600 |
| 2024/10/17 | 5,750 | 5,810 | 5,700 | 5,760 | +60 | +1.1% | 4,800 |
| 2024/10/16 | 5,610 | 5,700 | 5,580 | 5,700 | +50 | +0.9% | 2,200 |
| 2024/10/15 | 5,740 | 5,860 | 5,570 | 5,650 | -190 | -3.3% | 17,000 |
| 2024/10/11 | 5,880 | 5,900 | 5,790 | 5,840 | -50 | -0.8% | 3,300 |
| 2024/10/10 | 5,890 | 5,890 | 5,790 | 5,890 | +110 | +1.9% | 5,100 |
| 2024/10/09 | 5,900 | 5,900 | 5,740 | 5,780 | -130 | -2.2% | 4,500 |
| 2024/10/08 | 5,870 | 5,920 | 5,810 | 5,910 | +40 | +0.7% | 3,400 |
| 2024/10/07 | 5,920 | 5,920 | 5,850 | 5,870 | -80 | -1.3% | 2,500 |
| 2024/10/04 | 5,830 | 5,960 | 5,810 | 5,950 | +140 | +2.4% | 3,800 |
| 2024/10/03 | 5,630 | 5,810 | 5,630 | 5,810 | +230 | +4.1% | 6,200 |
| 2024/10/02 | 5,630 | 5,630 | 5,580 | 5,580 | -50 | -0.9% | 1,200 |
| 2024/10/01 | 5,650 | 5,700 | 5,550 | 5,630 | -20 | -0.4% | 7,600 |
| 2024/09/30 | 5,590 | 5,670 | 5,580 | 5,650 | -20 | -0.4% | 900 |
| 2024/09/27 | 5,610 | 5,670 | 5,570 | 5,670 | -20 | -0.4% | 1,900 |
| 2024/09/26 | 5,550 | 5,690 | 5,550 | 5,690 | +140 | +2.5% | 2,200 |
| 2024/09/25 | 5,600 | 5,630 | 5,540 | 5,550 | -60 | -1.1% | 6,600 |
| 2024/09/24 | 5,650 | 5,650 | 5,500 | 5,610 | +110 | +2% | 2,400 |
| 2024/09/20 | 5,430 | 5,500 | 5,430 | 5,500 | +70 | +1.3% | 2,100 |
| 2024/09/19 | 5,520 | 5,590 | 5,410 | 5,430 | -70 | -1.3% | 11,100 |
| 2024/09/18 | 5,440 | 5,530 | 5,400 | 5,500 | +130 | +2.4% | 2,200 |
101～
150
件表示中 / 3691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 | 386,500円 | +11.8% | +44.7% | 3.16% | 9.99倍 | 1.74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 |
| 大豊建 | 78,600円 | -12.2% | +310.3% | 2.90% | 19.09倍 | 1.03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 |
| 矢作建 | 144,600円 | +16.8% | -14.5% | 5.53% | 11.53倍 | 0.95倍 |
|
名古屋地区の大手、名鉄と密接。民間建築中心に展開。分譲マンションなど不動産兼業にも強み |
| 四電工 | 126,400円 | -5.6% | -12.1% | 5.14% | 11.95倍 | 0.92倍 |
|
四国電力系で売上比率５割未満。電気、空調工事主力。四国外の市場開拓やメガソーラー事業も |
| 巴コーポ | 147,500円 | +5.0% | +7.4% | 1.63% | 3.75倍 | 0.86倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
市場注目の銘柄
チャート関連のコラム
