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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 4,550 | 4,600 | 4,470 | 4,550 | +140 | +3.2% | 11,200 |
| 2023/07/21 | 4,340 | 4,410 | 4,320 | 4,410 | +100 | +2.3% | 8,300 |
| 2023/07/20 | 4,360 | 4,370 | 4,305 | 4,310 | -5 | -0.1% | 9,100 |
| 2023/07/19 | 4,280 | 4,335 | 4,250 | 4,315 | +80 | +1.9% | 5,400 |
| 2023/07/18 | 4,265 | 4,265 | 4,220 | 4,235 | +15 | +0.4% | 4,200 |
| 2023/07/14 | 4,245 | 4,270 | 4,190 | 4,220 | +20 | +0.5% | 5,900 |
| 2023/07/13 | 4,250 | 4,250 | 4,185 | 4,200 | +20 | +0.5% | 3,500 |
| 2023/07/12 | 4,160 | 4,210 | 4,110 | 4,180 | ±0 | ±0% | 2,000 |
| 2023/07/11 | 4,205 | 4,245 | 4,150 | 4,180 | -25 | -0.6% | 1,500 |
| 2023/07/10 | 4,200 | 4,260 | 4,170 | 4,205 | -5 | -0.1% | 2,400 |
| 2023/07/07 | 4,180 | 4,210 | 4,100 | 4,210 | ±0 | ±0% | 5,200 |
| 2023/07/06 | 4,255 | 4,270 | 4,205 | 4,210 | -45 | -1.1% | 1,900 |
| 2023/07/05 | 4,245 | 4,285 | 4,245 | 4,255 | -25 | -0.6% | 1,200 |
| 2023/07/04 | 4,325 | 4,325 | 4,270 | 4,280 | -45 | -1% | 5,100 |
| 2023/07/03 | 4,320 | 4,325 | 4,270 | 4,325 | +55 | +1.3% | 5,800 |
| 2023/06/30 | 4,260 | 4,275 | 4,250 | 4,270 | +45 | +1.1% | 2,200 |
| 2023/06/29 | 4,275 | 4,280 | 4,210 | 4,225 | -30 | -0.7% | 2,100 |
| 2023/06/28 | 4,215 | 4,290 | 4,200 | 4,255 | +30 | +0.7% | 4,600 |
| 2023/06/27 | 4,205 | 4,275 | 4,200 | 4,225 | +20 | +0.5% | 3,100 |
| 2023/06/26 | 4,250 | 4,265 | 4,205 | 4,205 | ±0 | ±0% | 4,100 |
| 2023/06/23 | 4,240 | 4,265 | 4,200 | 4,205 | -50 | -1.2% | 8,600 |
| 2023/06/22 | 4,245 | 4,275 | 4,245 | 4,255 | -10 | -0.2% | 4,200 |
| 2023/06/21 | 4,260 | 4,295 | 4,260 | 4,265 | +10 | +0.2% | 2,500 |
| 2023/06/20 | 4,315 | 4,315 | 4,245 | 4,255 | -45 | -1% | 7,000 |
| 2023/06/19 | 4,320 | 4,320 | 4,280 | 4,300 | +25 | +0.6% | 3,000 |
| 2023/06/16 | 4,330 | 4,330 | 4,250 | 4,275 | -60 | -1.4% | 4,600 |
| 2023/06/15 | 4,195 | 4,365 | 4,175 | 4,335 | +170 | +4.1% | 11,200 |
| 2023/06/14 | 4,105 | 4,210 | 4,080 | 4,165 | +35 | +0.8% | 8,600 |
| 2023/06/13 | 4,075 | 4,230 | 4,005 | 4,130 | +90 | +2.2% | 12,900 |
| 2023/06/12 | 4,040 | 4,125 | 4,030 | 4,040 | +10 | +0.2% | 11,900 |
| 2023/06/09 | 4,010 | 4,050 | 4,000 | 4,030 | +15 | +0.4% | 11,000 |
| 2023/06/08 | 4,035 | 4,040 | 4,000 | 4,015 | -15 | -0.4% | 2,100 |
| 2023/06/07 | 3,930 | 4,055 | 3,920 | 4,030 | +110 | +2.8% | 20,100 |
| 2023/06/06 | 3,850 | 3,925 | 3,845 | 3,920 | +80 | +2.1% | 28,400 |
| 2023/06/05 | 3,860 | 3,900 | 3,840 | 3,840 | -5 | -0.1% | 18,400 |
| 2023/06/02 | 3,795 | 3,900 | 3,745 | 3,845 | +115 | +3.1% | 19,000 |
| 2023/06/01 | 3,760 | 3,790 | 3,725 | 3,730 | -45 | -1.2% | 3,700 |
| 2023/05/31 | 3,840 | 3,840 | 3,750 | 3,775 | -45 | -1.2% | 4,600 |
| 2023/05/30 | 3,835 | 3,850 | 3,810 | 3,820 | -20 | -0.5% | 9,300 |
| 2023/05/29 | 3,880 | 3,905 | 3,790 | 3,840 | -40 | -1% | 7,900 |
| 2023/05/26 | 3,940 | 3,940 | 3,880 | 3,880 | -55 | -1.4% | 3,900 |
| 2023/05/25 | 3,920 | 3,935 | 3,870 | 3,935 | +85 | +2.2% | 8,600 |
| 2023/05/24 | 3,930 | 3,960 | 3,840 | 3,850 | -30 | -0.8% | 13,900 |
| 2023/05/23 | 3,795 | 3,965 | 3,780 | 3,880 | +150 | +4% | 40,600 |
| 2023/05/22 | 3,745 | 3,750 | 3,730 | 3,730 | +15 | +0.4% | 8,700 |
| 2023/05/19 | 3,715 | 3,735 | 3,695 | 3,715 | +30 | +0.8% | 3,600 |
| 2023/05/18 | 3,705 | 3,720 | 3,680 | 3,685 | -50 | -1.3% | 10,100 |
| 2023/05/17 | 3,800 | 3,800 | 3,710 | 3,735 | -65 | -1.7% | 12,500 |
| 2023/05/16 | 3,745 | 3,800 | 3,720 | 3,800 | +85 | +2.3% | 3,200 |
| 2023/05/15 | 3,755 | 3,795 | 3,705 | 3,715 | -5 | -0.1% | 11,100 |
201～
250
件表示中 / 3458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 | 547,000円 | +6.7% | -0.4% | 3.22% | 10.13倍 | 1.26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 |
| 日特建 | 111,800円 | +1.6% | +22.8% | 4.29% | 12.96倍 | 1.38倍 |
|
基礎、地盤改良、法面など特殊土木大手。環境、防災工事に強み。麻生グループの傘下。好財務 |
| 東京エネシス | 133,100円 | +1.7% | -30.9% | 3.91% | 14.85倍 | 0.65倍 |
|
火力・原子力発電所主体のメンテ、建設工事。東電関連の受注がメイン。再生可能エネルギー展開 |
| 若築建 | 332,500円 | +4.1% | -20.8% | 3.79% | 10.35倍 | 0.92倍 |
|
海上土木の中堅。陸上土木にも展開。官公庁向け工事が多いが、民間設備工事や海外事業も強化 |
| 第一建設 | 206,500円 | -7.4% | -7.2% | 3.87% | 15.01倍 | 0.56倍 |
|
ＪＲ東日本系。線路工事など同社依存度約７割。非鉄道も強化。関東、信越、東北地盤。好財務 |
市場注目の銘柄
チャート関連のコラム
