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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 504 | 506 | 499 | 502 | -12 | -2.3% | 47,000 |
| 2010/06/22 | 512 | 518 | 508 | 514 | +3 | +0.6% | 64,000 |
| 2010/06/21 | 507 | 516 | 507 | 511 | +5 | +1% | 68,000 |
| 2010/06/18 | 501 | 507 | 497 | 506 | +11 | +2.2% | 124,000 |
| 2010/06/17 | 500 | 506 | 494 | 495 | -3 | -0.6% | 103,000 |
| 2010/06/16 | 505 | 505 | 497 | 498 | +1 | +0.2% | 34,000 |
| 2010/06/15 | 497 | 500 | 497 | 497 | ±0 | ±0% | 9,000 |
| 2010/06/14 | 495 | 510 | 495 | 497 | +3 | +0.6% | 43,000 |
| 2010/06/11 | 497 | 500 | 493 | 494 | ±0 | ±0% | 256,000 |
| 2010/06/10 | 485 | 499 | 485 | 494 | +9 | +1.9% | 107,000 |
| 2010/06/09 | 489 | 497 | 484 | 485 | -11 | -2.2% | 32,000 |
| 2010/06/08 | 490 | 500 | 490 | 496 | +5 | +1% | 43,000 |
| 2010/06/07 | 487 | 494 | 480 | 491 | -6 | -1.2% | 81,000 |
| 2010/06/04 | 495 | 504 | 489 | 497 | +3 | +0.6% | 89,000 |
| 2010/06/03 | 492 | 504 | 492 | 494 | +3 | +0.6% | 72,000 |
| 2010/06/02 | 494 | 494 | 485 | 491 | -3 | -0.6% | 79,000 |
| 2010/06/01 | 485 | 495 | 485 | 494 | +10 | +2.1% | 39,000 |
| 2010/05/31 | 473 | 487 | 473 | 484 | +3 | +0.6% | 97,000 |
| 2010/05/28 | 480 | 488 | 477 | 481 | +4 | +0.8% | 97,000 |
| 2010/05/27 | 478 | 485 | 473 | 477 | -8 | -1.6% | 106,000 |
| 2010/05/26 | 498 | 499 | 485 | 485 | -12 | -2.4% | 122,000 |
| 2010/05/25 | 502 | 505 | 496 | 497 | -5 | -1% | 160,000 |
| 2010/05/24 | 505 | 505 | 497 | 502 | -2 | -0.4% | 62,000 |
| 2010/05/21 | 502 | 514 | 502 | 504 | -15 | -2.9% | 85,000 |
| 2010/05/20 | 517 | 522 | 512 | 519 | +5 | +1% | 104,000 |
| 2010/05/19 | 511 | 517 | 504 | 514 | -5 | -1% | 93,000 |
| 2010/05/18 | 526 | 535 | 516 | 519 | -7 | -1.3% | 159,000 |
| 2010/05/17 | 528 | 531 | 521 | 526 | -12 | -2.2% | 178,000 |
| 2010/05/14 | 532 | 544 | 523 | 538 | +6 | +1.1% | 90,000 |
| 2010/05/13 | 525 | 533 | 525 | 532 | +10 | +1.9% | 160,000 |
| 2010/05/12 | 525 | 526 | 521 | 522 | -3 | -0.6% | 68,000 |
| 2010/05/11 | 532 | 543 | 525 | 525 | -7 | -1.3% | 52,000 |
| 2010/05/10 | 519 | 535 | 519 | 532 | +13 | +2.5% | 48,000 |
| 2010/05/07 | 527 | 529 | 517 | 519 | -18 | -3.4% | 110,000 |
| 2010/05/06 | 542 | 545 | 536 | 537 | -10 | -1.8% | 65,000 |
| 2010/04/30 | 554 | 561 | 545 | 547 | +2 | +0.4% | 49,000 |
| 2010/04/28 | 557 | 557 | 542 | 545 | -12 | -2.2% | 59,000 |
| 2010/04/27 | 562 | 562 | 551 | 557 | -10 | -1.8% | 76,000 |
| 2010/04/26 | 566 | 570 | 558 | 567 | +4 | +0.7% | 51,000 |
| 2010/04/23 | 559 | 565 | 555 | 563 | +4 | +0.7% | 109,000 |
| 2010/04/22 | 561 | 561 | 546 | 559 | -2 | -0.4% | 75,000 |
| 2010/04/21 | 555 | 570 | 553 | 561 | +14 | +2.6% | 103,000 |
| 2010/04/20 | 551 | 551 | 547 | 547 | +3 | +0.6% | 44,000 |
| 2010/04/19 | 543 | 552 | 540 | 544 | -5 | -0.9% | 79,000 |
| 2010/04/16 | 559 | 559 | 548 | 549 | -10 | -1.8% | 65,000 |
| 2010/04/15 | 564 | 564 | 557 | 559 | +1 | +0.2% | 38,000 |
| 2010/04/14 | 564 | 564 | 556 | 558 | -2 | -0.4% | 58,000 |
| 2010/04/13 | 568 | 568 | 555 | 560 | -8 | -1.4% | 57,000 |
| 2010/04/12 | 561 | 569 | 561 | 568 | +2 | +0.4% | 64,000 |
| 2010/04/09 | 566 | 568 | 559 | 566 | -1 | -0.2% | 29,000 |
3401～
3450
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 | 627,200円 | +6.6% | +1.5% | 2.07% | 15.30倍 | 1.53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 | 300,400円 | +0.8% | 0.0% | 2.66% | 17.76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 | 181,100円 | +7.8% | -4.0% | 4.69% | 9.33倍 | 0.96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 | 312,900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 | 140,700円 | +5.9% | +14.7% | 4.26% | 9.05倍 | 0.87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
