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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 2024/02/22 | 1,601 | 1,605 | 1,588 | 1,600 | +5 | +0.3% | 314,300 |
| 2024/02/21 | 1,600 | 1,615 | 1,590 | 1,595 | +29 | +1.9% | 408,300 |
| 2024/02/20 | 1,593 | 1,602 | 1,557 | 1,566 | -27 | -1.7% | 434,100 |
| 2024/02/19 | 1,560 | 1,603 | 1,558 | 1,593 | +30 | +1.9% | 302,500 |
| 2024/02/16 | 1,582 | 1,582 | 1,563 | 1,563 | -1 | -0.1% | 303,800 |
| 2024/02/15 | 1,584 | 1,586 | 1,540 | 1,564 | -17 | -1.1% | 427,100 |
| 2024/02/14 | 1,601 | 1,615 | 1,566 | 1,581 | -32 | -2% | 502,900 |
| 2024/02/13 | 1,583 | 1,613 | 1,577 | 1,613 | +54 | +3.5% | 513,000 |
| 2024/02/09 | 1,606 | 1,606 | 1,552 | 1,559 | -51 | -3.2% | 467,400 |
| 2024/02/08 | 1,629 | 1,638 | 1,591 | 1,610 | -7 | -0.4% | 551,500 |
| 2024/02/07 | 1,556 | 1,625 | 1,551 | 1,617 | +58 | +3.7% | 615,500 |
| 2024/02/06 | 1,582 | 1,588 | 1,558 | 1,559 | -28 | -1.8% | 515,000 |
| 2024/02/05 | 1,621 | 1,632 | 1,583 | 1,587 | -27 | -1.7% | 382,500 |
| 2024/02/02 | 1,608 | 1,639 | 1,595 | 1,614 | +13 | +0.8% | 802,000 |
| 2024/02/01 | 1,537 | 1,622 | 1,480 | 1,601 | +79 | +5.2% | 1,568,500 |
| 2024/01/31 | 1,468 | 1,527 | 1,456 | 1,522 | +62 | +4.2% | 1,213,500 |
| 2024/01/30 | 1,456 | 1,475 | 1,415 | 1,460 | +11 | +0.8% | 589,200 |
| 2024/01/29 | 1,438 | 1,467 | 1,436 | 1,449 | +29 | +2% | 501,800 |
| 2024/01/26 | 1,438 | 1,438 | 1,409 | 1,420 | -13 | -0.9% | 237,000 |
| 2024/01/25 | 1,437 | 1,448 | 1,426 | 1,433 | +12 | +0.8% | 400,600 |
| 2024/01/24 | 1,432 | 1,434 | 1,406 | 1,421 | -18 | -1.3% | 327,200 |
| 2024/01/23 | 1,440 | 1,458 | 1,430 | 1,439 | -19 | -1.3% | 503,600 |
| 2024/01/22 | 1,460 | 1,507 | 1,448 | 1,458 | +21 | +1.5% | 754,400 |
| 2024/01/19 | 1,432 | 1,441 | 1,415 | 1,437 | +11 | +0.8% | 452,300 |
| 2024/01/18 | 1,412 | 1,434 | 1,404 | 1,426 | +16 | +1.1% | 357,300 |
| 2024/01/17 | 1,389 | 1,450 | 1,389 | 1,410 | +21 | +1.5% | 528,300 |
| 2024/01/16 | 1,417 | 1,417 | 1,386 | 1,389 | -28 | -2% | 368,700 |
| 2024/01/15 | 1,390 | 1,418 | 1,390 | 1,417 | +27 | +1.9% | 297,300 |
| 2024/01/12 | 1,410 | 1,420 | 1,384 | 1,390 | -18 | -1.3% | 380,100 |
| 2024/01/11 | 1,420 | 1,420 | 1,401 | 1,408 | +4 | +0.3% | 313,800 |
| 2024/01/10 | 1,392 | 1,417 | 1,390 | 1,404 | +8 | +0.6% | 287,100 |
| 2024/01/09 | 1,378 | 1,400 | 1,371 | 1,396 | +26 | +1.9% | 307,300 |
| 2024/01/05 | 1,397 | 1,400 | 1,367 | 1,370 | -25 | -1.8% | 204,200 |
| 2024/01/04 | 1,399 | 1,402 | 1,385 | 1,395 | +17 | +1.2% | 207,700 |
51～
100
件表示中 / 3467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 | 187,200円 | +0.3% | -10.9% | 2.30% | 15.62倍 | 1.15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 |
| 九電工 | 639,800円 | +6.6% | +1.5% | 2.03% | 15.60倍 | 1.57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 |
| コムシスＨＤ | 314,800円 | +5.0% | +0.3% | 3.49% | 13.92倍 | 1.04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 |
| インフロニアＨＤ | 136,200円 | +5.9% | +14.7% | 4.41% | 8.76倍 | 0.84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 |
| 戸田建 | 108,900円 | +14.9% | +39.3% | 2.66% | 12.28倍 | 0.95倍 |
|
準大手ゼネコン。病院、学校に強い建築の名門。堅実経営。浮体式風力発電の技術開発に注力 |
市場注目の銘柄
チャート関連のコラム
