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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 3,520 | 3,670 | 3,520 | 3,575 | +55 | +1.6% | 14,600 |
| 2023/02/24 | 3,470 | 3,520 | 3,420 | 3,520 | +50 | +1.4% | 22,400 |
| 2023/02/22 | 3,460 | 3,490 | 3,440 | 3,470 | +10 | +0.3% | 7,700 |
| 2023/02/21 | 3,470 | 3,470 | 3,440 | 3,460 | +15 | +0.4% | 3,500 |
| 2023/02/20 | 3,400 | 3,485 | 3,400 | 3,445 | +65 | +1.9% | 6,000 |
| 2023/02/17 | 3,380 | 3,385 | 3,380 | 3,380 | ±0 | ±0% | 800 |
| 2023/02/16 | 3,380 | 3,395 | 3,370 | 3,380 | -10 | -0.3% | 4,000 |
| 2023/02/15 | 3,385 | 3,390 | 3,370 | 3,390 | +10 | +0.3% | 2,400 |
| 2023/02/14 | 3,370 | 3,380 | 3,335 | 3,380 | +25 | +0.7% | 3,000 |
| 2023/02/13 | 3,330 | 3,365 | 3,305 | 3,355 | +55 | +1.7% | 7,900 |
| 2023/02/10 | 3,195 | 3,300 | 3,195 | 3,300 | +105 | +3.3% | 10,400 |
| 2023/02/09 | 3,200 | 3,220 | 3,190 | 3,195 | -5 | -0.2% | 31,100 |
| 2023/02/08 | 3,185 | 3,240 | 3,185 | 3,200 | +20 | +0.6% | 19,600 |
| 2023/02/07 | 3,200 | 3,210 | 3,175 | 3,180 | -25 | -0.8% | 28,900 |
| 2023/02/06 | 3,205 | 3,215 | 3,190 | 3,205 | ±0 | ±0% | 25,800 |
| 2023/02/03 | 3,200 | 3,225 | 3,200 | 3,205 | +5 | +0.2% | 10,400 |
| 2023/02/02 | 3,235 | 3,245 | 3,190 | 3,200 | -20 | -0.6% | 18,700 |
| 2023/02/01 | 3,210 | 3,235 | 3,190 | 3,220 | +25 | +0.8% | 40,300 |
| 2023/01/31 | 3,230 | 3,230 | 3,185 | 3,195 | -20 | -0.6% | 21,900 |
| 2023/01/30 | 3,225 | 3,230 | 3,195 | 3,215 | ±0 | ±0% | 23,200 |
| 2023/01/27 | 3,200 | 3,215 | 3,190 | 3,215 | -10 | -0.3% | 15,400 |
| 2023/01/26 | 3,210 | 3,270 | 3,185 | 3,225 | +70 | +2.2% | 68,500 |
| 2023/01/25 | 3,150 | 3,170 | 3,150 | 3,155 | -10 | -0.3% | 14,500 |
| 2023/01/24 | 3,175 | 3,175 | 3,160 | 3,165 | ±0 | ±0% | 6,200 |
| 2023/01/23 | 3,175 | 3,175 | 3,155 | 3,165 | +5 | +0.2% | 4,300 |
| 2023/01/20 | 3,155 | 3,175 | 3,155 | 3,160 | +10 | +0.3% | 4,100 |
| 2023/01/19 | 3,160 | 3,160 | 3,140 | 3,150 | -10 | -0.3% | 1,700 |
| 2023/01/18 | 3,150 | 3,160 | 3,140 | 3,160 | +10 | +0.3% | 1,100 |
| 2023/01/17 | 3,125 | 3,150 | 3,125 | 3,150 | +20 | +0.6% | 1,500 |
| 2023/01/16 | 3,130 | 3,165 | 3,120 | 3,130 | -35 | -1.1% | 3,300 |
| 2023/01/13 | 3,145 | 3,175 | 3,145 | 3,165 | +25 | +0.8% | 7,500 |
| 2023/01/12 | 3,135 | 3,150 | 3,135 | 3,140 | +5 | +0.2% | 1,900 |
| 2023/01/11 | 3,140 | 3,150 | 3,115 | 3,135 | ±0 | ±0% | 2,800 |
| 2023/01/10 | 3,120 | 3,160 | 3,120 | 3,135 | +35 | +1.1% | 3,400 |
| 2023/01/06 | 3,100 | 3,130 | 3,100 | 3,100 | -10 | -0.3% | 1,700 |
| 2023/01/05 | 3,135 | 3,135 | 3,100 | 3,110 | +20 | +0.6% | 600 |
| 2023/01/04 | 3,090 | 3,165 | 3,090 | 3,090 | -20 | -0.6% | 2,800 |
| 2022/12/30 | 3,130 | 3,130 | 3,105 | 3,110 | -20 | -0.6% | 2,000 |
| 2022/12/29 | 3,110 | 3,130 | 3,110 | 3,130 | +20 | +0.6% | 700 |
| 2022/12/28 | 3,090 | 3,120 | 3,085 | 3,110 | -5 | -0.2% | 900 |
| 2022/12/27 | 3,145 | 3,165 | 3,110 | 3,115 | +10 | +0.3% | 1,500 |
| 2022/12/26 | 3,165 | 3,215 | 3,105 | 3,105 | -35 | -1.1% | 10,800 |
| 2022/12/23 | 3,135 | 3,165 | 3,135 | 3,140 | -25 | -0.8% | 6,400 |
| 2022/12/22 | 3,185 | 3,185 | 3,135 | 3,165 | ±0 | ±0% | 4,700 |
| 2022/12/21 | 3,125 | 3,165 | 3,125 | 3,165 | +30 | +1% | 2,700 |
| 2022/12/20 | 3,135 | 3,135 | 3,105 | 3,135 | +40 | +1.3% | 2,900 |
| 2022/12/19 | 3,120 | 3,120 | 3,060 | 3,095 | +35 | +1.1% | 4,200 |
| 2022/12/16 | 3,050 | 3,065 | 3,045 | 3,060 | +5 | +0.2% | 2,400 |
| 2022/12/15 | 3,065 | 3,080 | 3,055 | 3,055 | -25 | -0.8% | 1,400 |
| 2022/12/14 | 3,105 | 3,115 | 3,070 | 3,080 | -25 | -0.8% | 3,500 |
301～
350
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
