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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 5,420 | 5,580 | 5,310 | 5,370 | -40 | -0.7% | 5,400 |
| 2024/09/13 | 5,380 | 5,430 | 5,350 | 5,410 | +30 | +0.6% | 800 |
| 2024/09/12 | 5,460 | 5,460 | 5,360 | 5,380 | +20 | +0.4% | 2,100 |
| 2024/09/11 | 5,550 | 5,560 | 5,340 | 5,360 | -190 | -3.4% | 5,600 |
| 2024/09/10 | 5,520 | 5,550 | 5,470 | 5,550 | +60 | +1.1% | 400 |
| 2024/09/09 | 5,480 | 5,490 | 5,420 | 5,490 | -70 | -1.3% | 1,300 |
| 2024/09/06 | 5,510 | 5,560 | 5,440 | 5,560 | -60 | -1.1% | 2,600 |
| 2024/09/05 | 5,430 | 5,690 | 5,430 | 5,620 | +200 | +3.7% | 7,500 |
| 2024/09/04 | 5,430 | 5,530 | 5,370 | 5,420 | -110 | -2% | 3,500 |
| 2024/09/03 | 5,640 | 5,650 | 5,430 | 5,530 | -110 | -2% | 5,500 |
| 2024/09/02 | 5,720 | 5,720 | 5,460 | 5,640 | - | - | 2,600 |
| 2024/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/29 | 5,720 | 5,720 | 5,690 | 5,720 | ±0 | ±0% | 700 |
| 2024/08/28 | 5,720 | 5,920 | 5,720 | 5,720 | ±0 | ±0% | 1,100 |
| 2024/08/27 | 5,720 | 5,780 | 5,690 | 5,720 | ±0 | ±0% | 1,600 |
| 2024/08/26 | 5,840 | 5,860 | 5,720 | 5,720 | -120 | -2.1% | 11,100 |
| 2024/08/23 | 5,890 | 5,900 | 5,810 | 5,840 | -70 | -1.2% | 3,700 |
| 2024/08/22 | 5,870 | 5,920 | 5,810 | 5,910 | +30 | +0.5% | 6,200 |
| 2024/08/21 | 5,800 | 5,880 | 5,760 | 5,880 | +90 | +1.6% | 2,300 |
| 2024/08/20 | 5,800 | 5,820 | 5,750 | 5,790 | +30 | +0.5% | 1,600 |
| 2024/08/19 | 5,800 | 5,800 | 5,710 | 5,760 | +10 | +0.2% | 2,200 |
| 2024/08/16 | 5,700 | 5,880 | 5,650 | 5,750 | +120 | +2.1% | 5,100 |
| 2024/08/15 | 5,720 | 5,760 | 5,550 | 5,630 | -190 | -3.3% | 14,400 |
| 2024/08/14 | 5,830 | 5,880 | 5,780 | 5,820 | -20 | -0.3% | 7,000 |
| 2024/08/13 | 5,670 | 5,840 | 5,660 | 5,840 | +240 | +4.3% | 4,200 |
| 2024/08/09 | 5,600 | 5,760 | 5,530 | 5,600 | +100 | +1.8% | 4,600 |
| 2024/08/08 | 5,650 | 5,650 | 5,430 | 5,500 | -150 | -2.7% | 6,200 |
| 2024/08/07 | 5,280 | 5,730 | 5,280 | 5,650 | +310 | +5.8% | 8,000 |
| 2024/08/06 | 5,110 | 5,540 | 5,110 | 5,340 | +130 | +2.5% | 3,700 |
| 2024/08/05 | 5,400 | 5,630 | 5,200 | 5,210 | -490 | -8.6% | 14,300 |
| 2024/08/02 | 5,790 | 5,850 | 5,600 | 5,700 | -270 | -4.5% | 11,100 |
| 2024/08/01 | 5,830 | 6,000 | 5,740 | 5,970 | +70 | +1.2% | 11,100 |
| 2024/07/31 | 5,750 | 5,950 | 5,750 | 5,900 | +130 | +2.3% | 5,100 |
| 2024/07/30 | 5,720 | 5,850 | 5,720 | 5,770 | +50 | +0.9% | 6,400 |
| 2024/07/29 | 5,660 | 5,760 | 5,640 | 5,720 | +120 | +2.1% | 6,200 |
| 2024/07/26 | 5,710 | 5,760 | 5,570 | 5,600 | +40 | +0.7% | 18,700 |
| 2024/07/25 | 5,450 | 5,590 | 5,430 | 5,560 | -110 | -1.9% | 43,100 |
| 2024/07/24 | 5,670 | 5,700 | 5,650 | 5,670 | +40 | +0.7% | 12,100 |
| 2024/07/23 | 5,670 | 5,730 | 5,610 | 5,630 | +40 | +0.7% | 11,700 |
| 2024/07/22 | 5,600 | 5,650 | 5,570 | 5,590 | +20 | +0.4% | 9,800 |
| 2024/07/19 | 5,590 | 5,600 | 5,520 | 5,570 | +20 | +0.4% | 5,600 |
| 2024/07/18 | 5,540 | 5,600 | 5,520 | 5,550 | +10 | +0.2% | 3,300 |
| 2024/07/17 | 5,480 | 5,610 | 5,480 | 5,540 | +60 | +1.1% | 8,700 |
| 2024/07/16 | 5,400 | 5,490 | 5,350 | 5,480 | +80 | +1.5% | 7,700 |
| 2024/07/12 | 5,330 | 5,400 | 5,330 | 5,400 | +90 | +1.7% | 3,000 |
| 2024/07/11 | 5,250 | 5,370 | 5,250 | 5,310 | +80 | +1.5% | 2,000 |
| 2024/07/10 | 5,180 | 5,230 | 5,160 | 5,230 | +70 | +1.4% | 2,000 |
| 2024/07/09 | 5,100 | 5,240 | 5,100 | 5,160 | +60 | +1.2% | 17,600 |
| 2024/07/08 | 5,150 | 5,150 | 5,060 | 5,100 | -40 | -0.8% | 7,500 |
| 2024/07/05 | 5,140 | 5,160 | 5,110 | 5,140 | ±0 | ±0% | 3,900 |
151～
200
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 | 393,000円 | +11.8% | +44.7% | 3.10% | 10.16倍 | 1.77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 | 79,000円 | -12.2% | +310.3% | 2.89% | 19.19倍 | 1.04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 | 145,300円 | +16.8% | -14.5% | 5.51% | 11.58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 | 127,700円 | -5.6% | -12.1% | 5.09% | 12.07倍 | 0.93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 | 148,800円 | +5.0% | +7.4% | 1.61% | 3.79倍 | 0.87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
