九電工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/14 | 4,942 | 4,984 | 4,883 | 4,934 | -7 | -0.1% | 153,300 |
| 2023/12/13 | 4,944 | 5,008 | 4,923 | 4,941 | +8 | +0.2% | 160,600 |
| 2023/12/12 | 4,935 | 5,007 | 4,907 | 4,933 | -8 | -0.2% | 234,100 |
| 2023/12/11 | 4,877 | 4,959 | 4,829 | 4,941 | +172 | +3.6% | 221,200 |
| 2023/12/08 | 4,800 | 4,868 | 4,748 | 4,769 | -29 | -0.6% | 248,900 |
| 2023/12/07 | 4,762 | 4,809 | 4,749 | 4,798 | +20 | +0.4% | 134,200 |
| 2023/12/06 | 4,610 | 4,781 | 4,610 | 4,778 | +135 | +2.9% | 122,000 |
| 2023/12/05 | 4,670 | 4,722 | 4,632 | 4,643 | -49 | -1% | 144,300 |
| 2023/12/04 | 4,698 | 4,715 | 4,640 | 4,692 | -76 | -1.6% | 150,800 |
| 2023/12/01 | 4,733 | 4,815 | 4,663 | 4,768 | +105 | +2.3% | 336,800 |
| 2023/11/30 | 4,551 | 4,669 | 4,526 | 4,663 | +91 | +2% | 213,700 |
| 2023/11/29 | 4,523 | 4,587 | 4,505 | 4,572 | +42 | +0.9% | 112,700 |
| 2023/11/28 | 4,580 | 4,608 | 4,493 | 4,530 | -75 | -1.6% | 135,300 |
| 2023/11/27 | 4,672 | 4,677 | 4,601 | 4,605 | -99 | -2.1% | 243,000 |
| 2023/11/24 | 4,648 | 4,728 | 4,595 | 4,704 | +196 | +4.3% | 374,700 |
| 2023/11/22 | 4,410 | 4,530 | 4,402 | 4,508 | +98 | +2.2% | 166,200 |
| 2023/11/21 | 4,361 | 4,434 | 4,300 | 4,410 | +9 | +0.2% | 186,900 |
| 2023/11/20 | 4,413 | 4,448 | 4,371 | 4,401 | -30 | -0.7% | 131,500 |
| 2023/11/17 | 4,368 | 4,432 | 4,368 | 4,431 | +65 | +1.5% | 83,700 |
| 2023/11/16 | 4,309 | 4,389 | 4,306 | 4,366 | -13 | -0.3% | 134,500 |
| 2023/11/15 | 4,500 | 4,500 | 4,340 | 4,379 | -72 | -1.6% | 166,000 |
| 2023/11/14 | 4,462 | 4,496 | 4,439 | 4,451 | +13 | +0.3% | 75,700 |
| 2023/11/13 | 4,537 | 4,544 | 4,423 | 4,438 | -69 | -1.5% | 101,600 |
| 2023/11/10 | 4,455 | 4,508 | 4,444 | 4,507 | +55 | +1.2% | 131,600 |
| 2023/11/09 | 4,315 | 4,477 | 4,315 | 4,452 | +90 | +2.1% | 163,300 |
| 2023/11/08 | 4,431 | 4,441 | 4,344 | 4,362 | -53 | -1.2% | 177,700 |
| 2023/11/07 | 4,463 | 4,522 | 4,415 | 4,415 | -77 | -1.7% | 179,900 |
| 2023/11/06 | 4,495 | 4,525 | 4,414 | 4,492 | +35 | +0.8% | 268,800 |
| 2023/11/02 | 4,550 | 4,590 | 4,442 | 4,457 | -77 | -1.7% | 219,200 |
| 2023/11/01 | 4,625 | 4,625 | 4,534 | 4,534 | +49 | +1.1% | 277,700 |
| 2023/10/31 | 4,398 | 4,515 | 4,369 | 4,485 | +99 | +2.3% | 375,200 |
| 2023/10/30 | 4,402 | 4,523 | 4,260 | 4,386 | -156 | -3.4% | 1,126,700 |
| 2023/10/27 | 4,486 | 4,590 | 4,464 | 4,542 | +94 | +2.1% | 337,300 |
| 2023/10/26 | 4,461 | 4,484 | 4,398 | 4,448 | +11 | +0.2% | 255,000 |
| 2023/10/25 | 4,416 | 4,466 | 4,396 | 4,437 | +21 | +0.5% | 217,900 |
| 2023/10/24 | 4,457 | 4,461 | 4,318 | 4,416 | -27 | -0.6% | 260,600 |
| 2023/10/23 | 4,478 | 4,489 | 4,415 | 4,443 | +4 | +0.1% | 267,800 |
| 2023/10/20 | 4,403 | 4,451 | 4,381 | 4,439 | +27 | +0.6% | 214,800 |
| 2023/10/19 | 4,400 | 4,433 | 4,354 | 4,412 | -50 | -1.1% | 222,700 |
| 2023/10/18 | 4,466 | 4,474 | 4,419 | 4,462 | +5 | +0.1% | 327,200 |
| 2023/10/17 | 4,495 | 4,531 | 4,429 | 4,457 | -1 | ±0% | 229,700 |
| 2023/10/16 | 4,474 | 4,507 | 4,428 | 4,458 | -19 | -0.4% | 177,400 |
| 2023/10/13 | 4,460 | 4,531 | 4,449 | 4,477 | -63 | -1.4% | 255,600 |
| 2023/10/12 | 4,611 | 4,612 | 4,522 | 4,540 | -83 | -1.8% | 285,300 |
| 2023/10/11 | 4,706 | 4,706 | 4,615 | 4,623 | -89 | -1.9% | 185,200 |
| 2023/10/10 | 4,683 | 4,732 | 4,649 | 4,712 | +55 | +1.2% | 221,000 |
| 2023/10/06 | 4,638 | 4,719 | 4,620 | 4,657 | +87 | +1.9% | 158,700 |
| 2023/10/05 | 4,492 | 4,577 | 4,458 | 4,570 | +85 | +1.9% | 176,100 |
| 2023/10/04 | 4,580 | 4,607 | 4,481 | 4,485 | -192 | -4.1% | 301,800 |
| 2023/10/03 | 4,742 | 4,790 | 4,656 | 4,677 | -37 | -0.8% | 370,000 |
101～
150
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「九電工」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 |
|---|---|---|---|---|---|---|---|---|
| 九電工 | 629,400円 | +6.6% | +1.5% | 2.07% | 15.36倍 | 1.54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 |
| きんでん | 300,100円 | +0.8% | 0.0% | 2.67% | 17.74倍 | 1.05倍 |
|
関電系で電設工事首位級。関電依存約２０％。全国の通信工事など展開。外注先への技術教育徹底 |
| 長谷工 | 181,700円 | +7.8% | -4.0% | 4.68% | 9.36倍 | 0.97倍 |
|
マンション建築首位。土地手当て、計画立案から施工まで一貫モデル構築。販売や管理、仲介も |
| コムシスＨＤ | 312,700円 | +5.0% | +0.3% | 3.52% | 13.83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 | 139,500円 | +5.9% | +14.7% | 4.30% | 8.97倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
