四電工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 385 | 385 | 383 | 384 | -2 | -0.5% | 18,000 |
| 2010/06/17 | 390 | 391 | 385 | 386 | -4 | -1% | 30,000 |
| 2010/06/16 | 392 | 392 | 390 | 390 | ±0 | ±0% | 13,000 |
| 2010/06/15 | 395 | 395 | 390 | 390 | ±0 | ±0% | 45,000 |
| 2010/06/14 | 386 | 392 | 386 | 390 | +5 | +1.3% | 43,000 |
| 2010/06/11 | 383 | 385 | 383 | 385 | +4 | +1% | 31,000 |
| 2010/06/10 | 382 | 383 | 381 | 381 | -6 | -1.6% | 11,000 |
| 2010/06/09 | 380 | 388 | 380 | 387 | +7 | +1.8% | 9,000 |
| 2010/06/08 | 381 | 382 | 380 | 380 | -1 | -0.3% | 10,000 |
| 2010/06/07 | 386 | 386 | 380 | 381 | -15 | -3.8% | 17,000 |
| 2010/06/04 | 395 | 398 | 394 | 396 | +5 | +1.3% | 36,000 |
| 2010/06/03 | 384 | 394 | 384 | 391 | +8 | +2.1% | 23,000 |
| 2010/06/02 | 384 | 384 | 382 | 383 | -5 | -1.3% | 18,000 |
| 2010/06/01 | 386 | 388 | 386 | 388 | +4 | +1% | 4,000 |
| 2010/05/31 | 384 | 385 | 381 | 384 | ±0 | ±0% | 50,000 |
| 2010/05/28 | 385 | 385 | 378 | 384 | +4 | +1.1% | 85,000 |
| 2010/05/27 | 383 | 383 | 380 | 380 | -3 | -0.8% | 23,000 |
| 2010/05/26 | 388 | 388 | 383 | 383 | -6 | -1.5% | 21,000 |
| 2010/05/25 | 390 | 390 | 387 | 389 | -1 | -0.3% | 23,000 |
| 2010/05/24 | 395 | 395 | 387 | 390 | -5 | -1.3% | 36,000 |
| 2010/05/21 | 400 | 400 | 392 | 395 | -8 | -2% | 20,000 |
| 2010/05/20 | 404 | 404 | 402 | 403 | -4 | -1% | 33,000 |
| 2010/05/19 | 411 | 412 | 407 | 407 | -10 | -2.4% | 26,000 |
| 2010/05/18 | 420 | 421 | 416 | 417 | -4 | -1% | 38,000 |
| 2010/05/17 | 424 | 427 | 421 | 421 | -7 | -1.6% | 15,000 |
| 2010/05/14 | 431 | 431 | 428 | 428 | -3 | -0.7% | 12,000 |
| 2010/05/13 | 431 | 432 | 430 | 431 | +2 | +0.5% | 5,000 |
| 2010/05/12 | 428 | 432 | 427 | 429 | -2 | -0.5% | 27,000 |
| 2010/05/11 | 437 | 438 | 431 | 431 | +1 | +0.2% | 14,000 |
| 2010/05/10 | 425 | 431 | 422 | 430 | +2 | +0.5% | 12,000 |
| 2010/05/07 | 438 | 438 | 424 | 428 | -11 | -2.5% | 34,000 |
| 2010/05/06 | 443 | 443 | 437 | 439 | -5 | -1.1% | 42,000 |
| 2010/04/30 | 465 | 465 | 443 | 444 | -14 | -3.1% | 92,000 |
| 2010/04/28 | 459 | 461 | 457 | 458 | -9 | -1.9% | 27,000 |
| 2010/04/27 | 470 | 471 | 465 | 467 | -1 | -0.2% | 34,000 |
| 2010/04/26 | 473 | 474 | 465 | 468 | -6 | -1.3% | 43,000 |
| 2010/04/23 | 465 | 474 | 462 | 474 | +3 | +0.6% | 31,000 |
| 2010/04/22 | 475 | 475 | 467 | 471 | -3 | -0.6% | 14,000 |
| 2010/04/21 | 465 | 474 | 465 | 474 | +7 | +1.5% | 40,000 |
| 2010/04/20 | 465 | 468 | 463 | 467 | +2 | +0.4% | 22,000 |
| 2010/04/19 | 467 | 468 | 464 | 465 | -2 | -0.4% | 37,000 |
| 2010/04/16 | 466 | 472 | 465 | 467 | +17 | +3.8% | 68,000 |
| 2010/04/15 | 449 | 450 | 447 | 450 | +1 | +0.2% | 13,000 |
| 2010/04/14 | 450 | 451 | 449 | 449 | ±0 | ±0% | 10,000 |
| 2010/04/13 | 453 | 453 | 449 | 449 | -1 | -0.2% | 9,000 |
| 2010/04/12 | 450 | 450 | 447 | 450 | +4 | +0.9% | 18,000 |
| 2010/04/09 | 449 | 449 | 446 | 446 | +1 | +0.2% | 20,000 |
| 2010/04/08 | 443 | 446 | 443 | 445 | +2 | +0.5% | 28,000 |
| 2010/04/07 | 442 | 445 | 441 | 443 | +1 | +0.2% | 34,000 |
| 2010/04/06 | 442 | 444 | 440 | 442 | +1 | +0.2% | 30,000 |
3401～
3450
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「四電工」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 |
|---|---|---|---|---|---|---|---|---|
| 四電工 | 364,500円 | +8.6% | -7.3% | 3.84% | 14.35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 |
| 大豊建 | 332,500円 | +4.6% | -76.3% | 0.81% | - | 0.85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 |
| 浅沼組 | 368,000円 | -1.8% | -32.9% | 5.37% | 13.08倍 | 1.39倍 |
|
１８９２年創業の関西系中堅ゼネコン。学校や官公庁建築に実績を持つ。関西を地盤に全国展開 |
| ＦＦＥ＆Ｃ | 650,000円 | -9.3% | -1.6% | 2.92% | 11.24倍 | 1.41倍 |
|
社会インフラ工事等プラント、電気、空調工事施工・メンテナンスまで一貫対応。古河グループ |
| オリエ白石 | 38,500円 | +12.2% | +10.6% | 3.77% | 12.15倍 | 1.08倍 |
|
コンクリ橋、鋼橋を手がける橋梁の総合建設。ケーソン工事でシェア７割。伊藤忠が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
