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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 3,760 | 3,760 | 3,720 | 3,720 | -40 | -1.1% | 1,400 |
| 2023/05/11 | 3,780 | 3,780 | 3,715 | 3,760 | +25 | +0.7% | 2,400 |
| 2023/05/10 | 3,780 | 3,800 | 3,690 | 3,735 | -30 | -0.8% | 6,800 |
| 2023/05/09 | 3,650 | 3,765 | 3,620 | 3,765 | +155 | +4.3% | 15,200 |
| 2023/05/08 | 3,575 | 3,620 | 3,575 | 3,610 | +55 | +1.5% | 10,000 |
| 2023/05/02 | 3,580 | 3,580 | 3,540 | 3,555 | -20 | -0.6% | 6,700 |
| 2023/05/01 | 3,595 | 3,595 | 3,555 | 3,575 | +40 | +1.1% | 3,800 |
| 2023/04/28 | 3,550 | 3,560 | 3,535 | 3,535 | +5 | +0.1% | 6,700 |
| 2023/04/27 | 3,550 | 3,550 | 3,515 | 3,530 | +30 | +0.9% | 5,200 |
| 2023/04/26 | 3,530 | 3,530 | 3,500 | 3,500 | -30 | -0.8% | 2,800 |
| 2023/04/25 | 3,550 | 3,550 | 3,520 | 3,530 | -20 | -0.6% | 4,800 |
| 2023/04/24 | 3,545 | 3,550 | 3,520 | 3,550 | +50 | +1.4% | 5,900 |
| 2023/04/21 | 3,510 | 3,510 | 3,490 | 3,500 | -10 | -0.3% | 3,400 |
| 2023/04/20 | 3,500 | 3,510 | 3,490 | 3,510 | +20 | +0.6% | 4,300 |
| 2023/04/19 | 3,510 | 3,510 | 3,480 | 3,490 | ±0 | ±0% | 4,800 |
| 2023/04/18 | 3,525 | 3,525 | 3,485 | 3,490 | -10 | -0.3% | 8,100 |
| 2023/04/17 | 3,500 | 3,500 | 3,475 | 3,500 | +10 | +0.3% | 2,200 |
| 2023/04/14 | 3,505 | 3,505 | 3,485 | 3,490 | +10 | +0.3% | 1,800 |
| 2023/04/13 | 3,510 | 3,510 | 3,480 | 3,480 | -30 | -0.9% | 4,500 |
| 2023/04/12 | 3,530 | 3,530 | 3,505 | 3,510 | +10 | +0.3% | 2,400 |
| 2023/04/11 | 3,500 | 3,530 | 3,500 | 3,500 | ±0 | ±0% | 5,200 |
| 2023/04/10 | 3,500 | 3,500 | 3,475 | 3,500 | ±0 | ±0% | 3,600 |
| 2023/04/07 | 3,525 | 3,525 | 3,470 | 3,500 | -30 | -0.8% | 3,200 |
| 2023/04/06 | 3,540 | 3,540 | 3,500 | 3,530 | -10 | -0.3% | 3,700 |
| 2023/04/05 | 3,555 | 3,555 | 3,510 | 3,540 | +10 | +0.3% | 3,400 |
| 2023/04/04 | 3,500 | 3,545 | 3,485 | 3,530 | +35 | +1% | 14,400 |
| 2023/04/03 | 3,695 | 3,695 | 3,455 | 3,495 | +80 | +2.3% | 25,300 |
| 2023/03/31 | 3,375 | 3,425 | 3,375 | 3,415 | +40 | +1.2% | 3,300 |
| 2023/03/30 | 3,340 | 3,390 | 3,340 | 3,375 | -105 | -3% | 6,500 |
| 2023/03/29 | 3,460 | 3,480 | 3,450 | 3,480 | +20 | +0.6% | 2,800 |
| 2023/03/28 | 3,470 | 3,480 | 3,460 | 3,460 | -25 | -0.7% | 1,900 |
| 2023/03/27 | 3,495 | 3,495 | 3,480 | 3,485 | -5 | -0.1% | 5,000 |
| 2023/03/24 | 3,475 | 3,500 | 3,475 | 3,490 | -10 | -0.3% | 5,500 |
| 2023/03/23 | 3,500 | 3,500 | 3,470 | 3,500 | +35 | +1% | 2,200 |
| 2023/03/22 | 3,465 | 3,500 | 3,465 | 3,465 | +10 | +0.3% | 7,200 |
| 2023/03/20 | 3,475 | 3,475 | 3,440 | 3,455 | -30 | -0.9% | 2,600 |
| 2023/03/17 | 3,535 | 3,535 | 3,480 | 3,485 | -10 | -0.3% | 4,200 |
| 2023/03/16 | 3,470 | 3,500 | 3,450 | 3,495 | -25 | -0.7% | 5,200 |
| 2023/03/15 | 3,465 | 3,520 | 3,465 | 3,520 | +55 | +1.6% | 2,400 |
| 2023/03/14 | 3,480 | 3,495 | 3,400 | 3,465 | -45 | -1.3% | 9,000 |
| 2023/03/13 | 3,510 | 3,520 | 3,475 | 3,510 | -25 | -0.7% | 8,800 |
| 2023/03/10 | 3,560 | 3,570 | 3,525 | 3,535 | -35 | -1% | 8,600 |
| 2023/03/09 | 3,595 | 3,595 | 3,555 | 3,570 | -20 | -0.6% | 8,400 |
| 2023/03/08 | 3,590 | 3,605 | 3,570 | 3,590 | -10 | -0.3% | 5,800 |
| 2023/03/07 | 3,575 | 3,620 | 3,560 | 3,600 | +25 | +0.7% | 7,900 |
| 2023/03/06 | 3,600 | 3,625 | 3,575 | 3,575 | -10 | -0.3% | 8,500 |
| 2023/03/03 | 3,550 | 3,600 | 3,535 | 3,585 | +35 | +1% | 4,600 |
| 2023/03/02 | 3,580 | 3,615 | 3,535 | 3,550 | -20 | -0.6% | 13,200 |
| 2023/03/01 | 3,570 | 3,570 | 3,515 | 3,570 | -5 | -0.1% | 5,300 |
| 2023/02/28 | 3,575 | 3,575 | 3,450 | 3,575 | ±0 | ±0% | 14,400 |
251～
300
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
