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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 1,147 | 1,147 | 1,136 | 1,141 | -3 | -0.3% | 2,800 |
| 2015/04/20 | 1,143 | 1,144 | 1,139 | 1,144 | +1 | +0.1% | 2,300 |
| 2015/04/17 | 1,145 | 1,145 | 1,140 | 1,143 | +3 | +0.3% | 4,200 |
| 2015/04/16 | 1,144 | 1,144 | 1,140 | 1,140 | -2 | -0.2% | 3,900 |
| 2015/04/15 | 1,144 | 1,145 | 1,140 | 1,142 | -2 | -0.2% | 1,900 |
| 2015/04/14 | 1,144 | 1,144 | 1,140 | 1,144 | +3 | +0.3% | 1,700 |
| 2015/04/13 | 1,141 | 1,143 | 1,140 | 1,141 | -1 | -0.1% | 2,200 |
| 2015/04/10 | 1,141 | 1,142 | 1,140 | 1,142 | +1 | +0.1% | 1,000 |
| 2015/04/09 | 1,142 | 1,142 | 1,140 | 1,141 | -4 | -0.3% | 2,800 |
| 2015/04/08 | 1,140 | 1,145 | 1,140 | 1,145 | +4 | +0.4% | 1,400 |
| 2015/04/07 | 1,145 | 1,145 | 1,141 | 1,141 | -2 | -0.2% | 1,900 |
| 2015/04/06 | 1,141 | 1,145 | 1,141 | 1,143 | +2 | +0.2% | 1,300 |
| 2015/04/03 | 1,141 | 1,142 | 1,140 | 1,141 | ±0 | ±0% | 1,100 |
| 2015/04/02 | 1,144 | 1,144 | 1,141 | 1,141 | ±0 | ±0% | 600 |
| 2015/04/01 | 1,143 | 1,143 | 1,140 | 1,141 | +1 | +0.1% | 3,700 |
| 2015/03/31 | 1,144 | 1,144 | 1,140 | 1,140 | ±0 | ±0% | 1,100 |
| 2015/03/30 | 1,148 | 1,148 | 1,140 | 1,140 | -7 | -0.6% | 1,600 |
| 2015/03/27 | 1,118 | 1,147 | 1,118 | 1,147 | -36 | -3% | 7,600 |
| 2015/03/26 | 1,186 | 1,193 | 1,180 | 1,183 | +2 | +0.2% | 4,100 |
| 2015/03/25 | 1,187 | 1,187 | 1,178 | 1,181 | +3 | +0.3% | 5,800 |
| 2015/03/24 | 1,171 | 1,178 | 1,166 | 1,178 | +8 | +0.7% | 8,900 |
| 2015/03/23 | 1,160 | 1,175 | 1,157 | 1,170 | +21 | +1.8% | 3,600 |
| 2015/03/20 | 1,145 | 1,158 | 1,140 | 1,149 | +5 | +0.4% | 6,300 |
| 2015/03/19 | 1,150 | 1,152 | 1,144 | 1,144 | -1 | -0.1% | 4,400 |
| 2015/03/18 | 1,145 | 1,145 | 1,141 | 1,145 | ±0 | ±0% | 3,500 |
| 2015/03/17 | 1,143 | 1,145 | 1,143 | 1,145 | ±0 | ±0% | 5,200 |
| 2015/03/16 | 1,145 | 1,145 | 1,140 | 1,145 | -4 | -0.3% | 3,200 |
| 2015/03/13 | 1,147 | 1,150 | 1,140 | 1,149 | +2 | +0.2% | 4,300 |
| 2015/03/12 | 1,149 | 1,150 | 1,145 | 1,147 | -2 | -0.2% | 1,100 |
| 2015/03/11 | 1,145 | 1,149 | 1,138 | 1,149 | ±0 | ±0% | 900 |
| 2015/03/10 | 1,154 | 1,154 | 1,130 | 1,149 | +19 | +1.7% | 1,200 |
| 2015/03/09 | 1,130 | 1,141 | 1,126 | 1,130 | -16 | -1.4% | 20,300 |
| 2015/03/06 | 1,150 | 1,158 | 1,143 | 1,146 | -4 | -0.3% | 3,300 |
| 2015/03/05 | 1,155 | 1,155 | 1,124 | 1,150 | -5 | -0.4% | 5,900 |
| 2015/03/04 | 1,157 | 1,165 | 1,154 | 1,155 | ±0 | ±0% | 1,800 |
| 2015/03/03 | 1,171 | 1,174 | 1,153 | 1,155 | -10 | -0.9% | 3,800 |
| 2015/03/02 | 1,158 | 1,165 | 1,105 | 1,165 | +15 | +1.3% | 11,500 |
| 2015/02/27 | 1,144 | 1,154 | 1,137 | 1,150 | +5 | +0.4% | 6,700 |
| 2015/02/26 | 1,140 | 1,145 | 1,140 | 1,145 | ±0 | ±0% | 700 |
| 2015/02/25 | 1,140 | 1,150 | 1,140 | 1,145 | -5 | -0.4% | 7,600 |
| 2015/02/24 | 1,138 | 1,150 | 1,129 | 1,150 | +37 | +3.3% | 3,000 |
| 2015/02/23 | 1,115 | 1,115 | 1,112 | 1,113 | +5 | +0.5% | 2,600 |
| 2015/02/20 | 1,116 | 1,116 | 1,100 | 1,108 | +17 | +1.6% | 3,300 |
| 2015/02/19 | 1,124 | 1,124 | 1,091 | 1,091 | -23 | -2.1% | 4,200 |
| 2015/02/18 | 1,124 | 1,124 | 1,112 | 1,114 | -10 | -0.9% | 700 |
| 2015/02/17 | 1,138 | 1,138 | 1,123 | 1,124 | ±0 | ±0% | 2,900 |
| 2015/02/16 | 1,101 | 1,124 | 1,101 | 1,124 | +26 | +2.4% | 600 |
| 2015/02/13 | 1,096 | 1,098 | 1,096 | 1,098 | +7 | +0.6% | 1,500 |
| 2015/02/12 | 1,095 | 1,098 | 1,090 | 1,091 | -4 | -0.4% | 1,700 |
| 2015/02/10 | 1,088 | 1,100 | 1,088 | 1,095 | +7 | +0.6% | 2,800 |
2501～
2550
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
