中電工の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/10/05 | 2,322 | 2,365 | 2,322 | 2,355 | +35 | +1.5% | 91,200 |
2023/10/04 | 2,322 | 2,341 | 2,307 | 2,320 | -30 | -1.3% | 80,900 |
2023/10/03 | 2,413 | 2,414 | 2,350 | 2,350 | -58 | -2.4% | 86,200 |
2023/10/02 | 2,410 | 2,442 | 2,407 | 2,408 | -7 | -0.3% | 84,400 |
2023/09/29 | 2,460 | 2,465 | 2,404 | 2,415 | -25 | -1% | 76,600 |
2023/09/28 | 2,454 | 2,480 | 2,437 | 2,440 | -72 | -2.9% | 108,000 |
2023/09/27 | 2,495 | 2,514 | 2,464 | 2,512 | +15 | +0.6% | 93,800 |
2023/09/26 | 2,483 | 2,510 | 2,472 | 2,497 | +10 | +0.4% | 74,200 |
2023/09/25 | 2,499 | 2,502 | 2,486 | 2,487 | +1 | ±0% | 55,000 |
2023/09/22 | 2,486 | 2,497 | 2,472 | 2,486 | -8 | -0.3% | 86,200 |
2023/09/21 | 2,521 | 2,521 | 2,493 | 2,494 | -12 | -0.5% | 53,500 |
2023/09/20 | 2,531 | 2,543 | 2,503 | 2,506 | -24 | -0.9% | 90,100 |
2023/09/19 | 2,500 | 2,530 | 2,487 | 2,530 | +29 | +1.2% | 71,300 |
2023/09/15 | 2,480 | 2,508 | 2,480 | 2,501 | +33 | +1.3% | 93,000 |
2023/09/14 | 2,450 | 2,471 | 2,449 | 2,468 | +12 | +0.5% | 59,400 |
2023/09/13 | 2,443 | 2,461 | 2,442 | 2,456 | +2 | +0.1% | 48,400 |
2023/09/12 | 2,438 | 2,455 | 2,436 | 2,454 | +12 | +0.5% | 26,600 |
2023/09/11 | 2,462 | 2,470 | 2,435 | 2,442 | -15 | -0.6% | 55,100 |
2023/09/08 | 2,450 | 2,468 | 2,450 | 2,457 | -11 | -0.4% | 93,800 |
2023/09/07 | 2,450 | 2,479 | 2,448 | 2,468 | +20 | +0.8% | 53,500 |
2023/09/06 | 2,447 | 2,455 | 2,442 | 2,448 | +6 | +0.2% | 49,100 |
2023/09/05 | 2,440 | 2,447 | 2,415 | 2,442 | -7 | -0.3% | 77,700 |
2023/09/04 | 2,423 | 2,449 | 2,420 | 2,449 | +26 | +1.1% | 82,500 |
2023/09/01 | 2,395 | 2,423 | 2,385 | 2,423 | +33 | +1.4% | 72,300 |
2023/08/31 | 2,378 | 2,397 | 2,373 | 2,390 | +12 | +0.5% | 71,400 |
2023/08/30 | 2,371 | 2,385 | 2,360 | 2,378 | +7 | +0.3% | 45,500 |
2023/08/29 | 2,371 | 2,378 | 2,365 | 2,371 | ±0 | ±0% | 23,400 |
2023/08/28 | 2,359 | 2,375 | 2,355 | 2,371 | +22 | +0.9% | 34,400 |
2023/08/25 | 2,338 | 2,349 | 2,326 | 2,349 | -2 | -0.1% | 32,600 |
2023/08/24 | 2,330 | 2,354 | 2,330 | 2,351 | +17 | +0.7% | 42,200 |
2023/08/23 | 2,313 | 2,334 | 2,310 | 2,334 | +17 | +0.7% | 26,600 |
2023/08/22 | 2,311 | 2,320 | 2,296 | 2,317 | -3 | -0.1% | 49,700 |
2023/08/21 | 2,337 | 2,349 | 2,320 | 2,320 | -10 | -0.4% | 34,400 |
2023/08/18 | 2,340 | 2,346 | 2,321 | 2,330 | -16 | -0.7% | 36,300 |
2023/08/17 | 2,370 | 2,374 | 2,330 | 2,346 | -35 | -1.5% | 56,600 |
2023/08/16 | 2,370 | 2,387 | 2,367 | 2,381 | +3 | +0.1% | 51,200 |
2023/08/15 | 2,365 | 2,380 | 2,352 | 2,378 | +16 | +0.7% | 29,600 |
2023/08/14 | 2,370 | 2,382 | 2,354 | 2,362 | -2 | -0.1% | 42,100 |
2023/08/10 | 2,345 | 2,369 | 2,337 | 2,364 | +20 | +0.9% | 43,400 |
2023/08/09 | 2,328 | 2,344 | 2,310 | 2,344 | +12 | +0.5% | 42,800 |
2023/08/08 | 2,325 | 2,338 | 2,325 | 2,332 | +8 | +0.3% | 22,200 |
2023/08/07 | 2,320 | 2,335 | 2,316 | 2,324 | -3 | -0.1% | 27,500 |
2023/08/04 | 2,308 | 2,332 | 2,302 | 2,327 | +19 | +0.8% | 64,100 |
2023/08/03 | 2,341 | 2,341 | 2,298 | 2,308 | -36 | -1.5% | 76,900 |
2023/08/02 | 2,320 | 2,346 | 2,315 | 2,344 | +16 | +0.7% | 92,600 |
2023/08/01 | 2,330 | 2,335 | 2,314 | 2,328 | -2 | -0.1% | 65,100 |
2023/07/31 | 2,309 | 2,337 | 2,300 | 2,330 | -44 | -1.9% | 144,100 |
2023/07/28 | 2,351 | 2,383 | 2,349 | 2,374 | ±0 | ±0% | 106,400 |
2023/07/27 | 2,386 | 2,386 | 2,370 | 2,374 | -12 | -0.5% | 38,400 |
2023/07/26 | 2,383 | 2,396 | 2,370 | 2,386 | ±0 | ±0% | 55,800 |
151~
200
件表示中 / 3459件
類似銘柄と比較する
現在ご覧いただいている「中電工」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 |
---|---|---|---|---|---|---|---|---|
中電工 | 315,000円 | +4.5% | +12.2% | 3.81% | 19.40倍 | 0.81倍 |
|
中国電力系の電気工事会社で依存度約3割。総資産の約4割を投資有価証券で運用、社債多い |
五洋建 | 66,400円 | +6.0% | +10.2% | 3.61% | 9.46倍 | 1.09倍 |
|
準大手ゼネコン、海上土木(マリコン)で首位。国内建築ほか、海外の大型案件に実績豊富 |
奥村組 | 484,500円 | +6.5% | -4.6% | 5.02% | 14.16倍 | 0.95倍 |
|
中堅ゼネコン。免震技術やトンネル施工技術に定評。石狩バイオエナジーなどバイオマス発電も |
ミライト・ワン | 187,600円 | +10.0% | +49.8% | 4.00% | 9.55倍 | 0.68倍 |
|
通信工事大手。NTT向け主体。22年に大手ゼネコンの西武建設を買収。非通信領域を強化中 |
大気社 | 509,000円 | -12.1% | -24.4% | 2.83% | 16.38倍 | 1.16倍 |
|
空調工事大手。自動車塗装設備は国内首位、世界で2位。東南アジアや北米など海外展開で先行 |
市場注目の銘柄
チャート関連のコラム