関電工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,822 | 1,885 | 1,822 | 1,854 | +58 | +3.2% | 754,200 |
| 2024/05/08 | 1,827 | 1,841 | 1,774 | 1,796 | -37 | -2% | 901,200 |
| 2024/05/07 | 1,818 | 1,833 | 1,767 | 1,833 | +20 | +1.1% | 900,200 |
| 2024/05/02 | 1,817 | 1,842 | 1,801 | 1,813 | +7 | +0.4% | 704,000 |
| 2024/05/01 | 1,787 | 1,822 | 1,770 | 1,806 | +47 | +2.7% | 1,057,600 |
| 2024/04/30 | 1,794 | 1,794 | 1,726 | 1,759 | -13 | -0.7% | 1,690,100 |
| 2024/04/26 | 1,839 | 1,980 | 1,666 | 1,772 | -84 | -4.5% | 3,649,000 |
| 2024/04/25 | 1,893 | 1,897 | 1,847 | 1,856 | -21 | -1.1% | 932,700 |
| 2024/04/24 | 1,825 | 1,883 | 1,825 | 1,877 | +49 | +2.7% | 761,500 |
| 2024/04/23 | 1,867 | 1,867 | 1,824 | 1,828 | -11 | -0.6% | 528,200 |
| 2024/04/22 | 1,826 | 1,846 | 1,806 | 1,839 | +53 | +3% | 559,700 |
| 2024/04/19 | 1,783 | 1,818 | 1,765 | 1,786 | -14 | -0.8% | 1,170,000 |
| 2024/04/18 | 1,843 | 1,848 | 1,789 | 1,800 | -47 | -2.5% | 994,600 |
| 2024/04/17 | 1,857 | 1,872 | 1,820 | 1,847 | -16 | -0.9% | 690,500 |
| 2024/04/16 | 1,895 | 1,930 | 1,841 | 1,863 | -27 | -1.4% | 791,900 |
| 2024/04/15 | 1,858 | 1,937 | 1,844 | 1,890 | +27 | +1.4% | 972,900 |
| 2024/04/12 | 1,905 | 1,960 | 1,856 | 1,863 | -23 | -1.2% | 1,272,700 |
| 2024/04/11 | 1,783 | 1,895 | 1,765 | 1,886 | +106 | +6% | 1,227,900 |
| 2024/04/10 | 1,745 | 1,789 | 1,741 | 1,780 | +48 | +2.8% | 417,400 |
| 2024/04/09 | 1,723 | 1,744 | 1,716 | 1,732 | +15 | +0.9% | 373,800 |
| 2024/04/08 | 1,686 | 1,719 | 1,680 | 1,717 | +29 | +1.7% | 395,300 |
| 2024/04/05 | 1,650 | 1,697 | 1,645 | 1,688 | +9 | +0.5% | 482,600 |
| 2024/04/04 | 1,677 | 1,697 | 1,663 | 1,679 | +13 | +0.8% | 298,300 |
| 2024/04/03 | 1,655 | 1,674 | 1,640 | 1,666 | -7 | -0.4% | 522,300 |
| 2024/04/02 | 1,693 | 1,704 | 1,668 | 1,673 | -32 | -1.9% | 361,900 |
| 2024/04/01 | 1,748 | 1,755 | 1,700 | 1,705 | -44 | -2.5% | 375,800 |
| 2024/03/29 | 1,719 | 1,759 | 1,709 | 1,749 | +26 | +1.5% | 374,000 |
| 2024/03/28 | 1,734 | 1,751 | 1,694 | 1,723 | -36 | -2% | 546,600 |
| 2024/03/27 | 1,751 | 1,781 | 1,743 | 1,759 | +23 | +1.3% | 629,000 |
| 2024/03/26 | 1,720 | 1,743 | 1,708 | 1,736 | +8 | +0.5% | 315,700 |
| 2024/03/25 | 1,752 | 1,762 | 1,728 | 1,728 | -22 | -1.3% | 380,900 |
| 2024/03/22 | 1,732 | 1,760 | 1,727 | 1,750 | +36 | +2.1% | 634,100 |
| 2024/03/21 | 1,681 | 1,725 | 1,680 | 1,714 | +31 | +1.8% | 589,500 |
| 2024/03/19 | 1,675 | 1,700 | 1,673 | 1,683 | +1 | +0.1% | 542,100 |
| 2024/03/18 | 1,685 | 1,717 | 1,677 | 1,682 | +11 | +0.7% | 543,500 |
| 2024/03/15 | 1,690 | 1,695 | 1,666 | 1,671 | -23 | -1.4% | 906,100 |
| 2024/03/14 | 1,709 | 1,709 | 1,670 | 1,694 | -18 | -1.1% | 999,000 |
| 2024/03/13 | 1,752 | 1,758 | 1,711 | 1,712 | -32 | -1.8% | 396,800 |
| 2024/03/12 | 1,729 | 1,746 | 1,694 | 1,744 | +7 | +0.4% | 280,300 |
| 2024/03/11 | 1,761 | 1,767 | 1,712 | 1,737 | -49 | -2.7% | 330,400 |
| 2024/03/08 | 1,750 | 1,800 | 1,748 | 1,786 | +15 | +0.8% | 535,300 |
| 2024/03/07 | 1,773 | 1,787 | 1,762 | 1,771 | +17 | +1% | 471,500 |
| 2024/03/06 | 1,749 | 1,764 | 1,744 | 1,754 | +5 | +0.3% | 474,400 |
| 2024/03/05 | 1,720 | 1,762 | 1,717 | 1,749 | +36 | +2.1% | 621,300 |
| 2024/03/04 | 1,710 | 1,731 | 1,691 | 1,713 | +8 | +0.5% | 602,400 |
| 2024/03/01 | 1,712 | 1,727 | 1,686 | 1,705 | -4 | -0.2% | 669,800 |
| 2024/02/29 | 1,675 | 1,721 | 1,675 | 1,709 | +51 | +3.1% | 1,073,400 |
| 2024/02/28 | 1,650 | 1,673 | 1,646 | 1,658 | +37 | +2.3% | 742,800 |
| 2024/02/27 | 1,606 | 1,628 | 1,595 | 1,621 | +26 | +1.6% | 620,900 |
| 2024/02/26 | 1,615 | 1,630 | 1,588 | 1,595 | -5 | -0.3% | 258,500 |
1～
50
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「関電工」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 |
|---|---|---|---|---|---|---|---|---|
| 関電工 | 185,400円 | +0.3% | -10.9% | 2.32% | 15.47倍 | 1.13倍 |
|
東京電力系で電気設備工事最大手級。一般向け拡大し東電向け比率３割弱。太陽光発電事業も |
| コムシスＨＤ | 365,500円 | +1.2% | +11.5% | 2.87% | 18.96倍 | 1.26倍 |
|
キャリア向けの電気通信工事大手。ネットワーク構築に強み。インフラ工事やＩＴ構築を強化中 |
| 九電工 | 661,600円 | +6.6% | +1.5% | 1.96% | 16.14倍 | 1.62倍 |
|
九州本拠に首都圏にも展開。九州電力系だが九電向けの依存度は１割強、東南アジアにも展開 |
| インフロニアＨＤ | 138,000円 | +7.5% | +1.8% | 3.99% | 12.39倍 | 0.94倍 |
|
２１年１０月、前田建設工業、前田道路、前田製作所が株式移転による共同持株会社を設立して誕生 |
| 高砂熱 | 535,000円 | +6.3% | +49.8% | 2.26% | 19.40倍 | 2.39倍 |
|
空調工事の最大手。環境ソリューション企業を志向。中国やタイ、ベトナムなどアジア展開強化 |
市場注目の銘柄
チャート関連のコラム
