四電工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,502 | 1,510 | 1,473 | 1,490 | -7 | -0.5% | 120,500 |
| 2024/11/20 | 1,565 | 1,572 | 1,491 | 1,497 | -51 | -3.3% | 114,000 |
| 2024/11/19 | 1,549 | 1,576 | 1,534 | 1,548 | +14 | +0.9% | 142,300 |
| 2024/11/18 | 1,525 | 1,548 | 1,517 | 1,534 | +14 | +0.9% | 71,000 |
| 2024/11/15 | 1,530 | 1,551 | 1,514 | 1,520 | -10 | -0.7% | 128,900 |
| 2024/11/14 | 1,490 | 1,530 | 1,490 | 1,530 | +50 | +3.4% | 174,500 |
| 2024/11/13 | 1,506 | 1,525 | 1,456 | 1,480 | -44 | -2.9% | 294,900 |
| 2024/11/12 | 1,528 | 1,530 | 1,502 | 1,524 | +9 | +0.6% | 129,000 |
| 2024/11/11 | 1,511 | 1,530 | 1,502 | 1,515 | +8 | +0.5% | 136,200 |
| 2024/11/08 | 1,490 | 1,528 | 1,489 | 1,507 | +19 | +1.3% | 234,200 |
| 2024/11/07 | 1,490 | 1,513 | 1,459 | 1,488 | +18 | +1.2% | 248,600 |
| 2024/11/06 | 1,406 | 1,489 | 1,406 | 1,470 | +70 | +5% | 251,300 |
| 2024/11/05 | 1,380 | 1,411 | 1,373 | 1,400 | +40 | +2.9% | 224,000 |
| 2024/11/01 | 1,339 | 1,380 | 1,316 | 1,360 | +81 | +6.3% | 341,900 |
| 2024/10/31 | 1,254 | 1,282 | 1,250 | 1,279 | +19 | +1.5% | 132,200 |
| 2024/10/30 | 1,250 | 1,283 | 1,250 | 1,260 | +13 | +1% | 135,800 |
| 2024/10/29 | 1,255 | 1,262 | 1,235 | 1,247 | +2 | +0.2% | 61,000 |
| 2024/10/28 | 1,214 | 1,253 | 1,209 | 1,245 | +24 | +2% | 76,900 |
| 2024/10/25 | 1,251 | 1,251 | 1,209 | 1,221 | -25 | -2% | 86,400 |
| 2024/10/24 | 1,241 | 1,254 | 1,230 | 1,246 | +1 | +0.1% | 53,400 |
| 2024/10/23 | 1,263 | 1,264 | 1,237 | 1,245 | -9 | -0.7% | 76,500 |
| 2024/10/22 | 1,270 | 1,285 | 1,252 | 1,254 | -16 | -1.3% | 64,800 |
| 2024/10/21 | 1,277 | 1,284 | 1,270 | 1,270 | -7 | -0.5% | 24,600 |
| 2024/10/18 | 1,280 | 1,288 | 1,272 | 1,277 | +5 | +0.4% | 44,800 |
| 2024/10/17 | 1,285 | 1,285 | 1,260 | 1,272 | +4 | +0.3% | 52,000 |
| 2024/10/16 | 1,263 | 1,288 | 1,255 | 1,268 | -2 | -0.2% | 56,400 |
| 2024/10/15 | 1,273 | 1,279 | 1,262 | 1,270 | +2 | +0.2% | 54,400 |
| 2024/10/11 | 1,277 | 1,284 | 1,268 | 1,268 | -13 | -1% | 36,300 |
| 2024/10/10 | 1,285 | 1,285 | 1,263 | 1,281 | +9 | +0.7% | 51,400 |
| 2024/10/09 | 1,290 | 1,296 | 1,263 | 1,272 | -15 | -1.2% | 65,900 |
| 2024/10/08 | 1,300 | 1,301 | 1,278 | 1,287 | -23 | -1.8% | 60,200 |
| 2024/10/07 | 1,310 | 1,324 | 1,300 | 1,310 | +10 | +0.8% | 64,200 |
| 2024/10/04 | 1,291 | 1,308 | 1,281 | 1,300 | -4 | -0.3% | 85,900 |
| 2024/10/03 | 1,279 | 1,305 | 1,270 | 1,304 | +52 | +4.2% | 69,100 |
| 2024/10/02 | 1,254 | 1,274 | 1,245 | 1,252 | -14 | -1.1% | 78,100 |
| 2024/10/01 | 1,298 | 1,300 | 1,255 | 1,266 | -4 | -0.3% | 78,900 |
| 2024/09/30 | 1,255 | 1,295 | 1,255 | 1,270 | -23 | -1.8% | 69,300 |
| 2024/09/27 | 1,273 | 1,324 | 1,270 | 1,293 | -2,692 | -67.6% | 92,600 |
| 2024/09/26 | 3,910 | 3,985 | 3,880 | 3,985 | +120 | +3.1% | 38,600 |
| 2024/09/25 | 3,950 | 3,950 | 3,855 | 3,865 | -70 | -1.8% | 30,500 |
| 2024/09/24 | 3,950 | 3,995 | 3,930 | 3,935 | +55 | +1.4% | 30,200 |
| 2024/09/20 | 3,945 | 3,950 | 3,870 | 3,880 | -40 | -1% | 28,000 |
| 2024/09/19 | 3,885 | 3,935 | 3,885 | 3,920 | +25 | +0.6% | 25,100 |
| 2024/09/18 | 3,945 | 3,945 | 3,885 | 3,895 | +15 | +0.4% | 26,200 |
| 2024/09/17 | 3,900 | 3,925 | 3,850 | 3,880 | +5 | +0.1% | 18,700 |
| 2024/09/13 | 3,810 | 3,890 | 3,810 | 3,875 | +70 | +1.8% | 25,800 |
| 2024/09/12 | 3,885 | 3,895 | 3,805 | 3,805 | -10 | -0.3% | 24,700 |
| 2024/09/11 | 3,880 | 3,880 | 3,780 | 3,815 | -45 | -1.2% | 20,600 |
| 2024/09/10 | 3,850 | 3,915 | 3,850 | 3,860 | +30 | +0.8% | 21,200 |
| 2024/09/09 | 3,780 | 3,885 | 3,700 | 3,830 | -45 | -1.2% | 43,900 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「四電工」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 |
|---|---|---|---|---|---|---|---|---|
| 四電工 | 149,000円 | +14.0% | +7.0% | 4.03% | 15.31倍 | 1.12倍 |
|
四国電力系で売上比率５割未満。電気、空調工事主力。四国外の市場開拓やメガソーラー事業も |
| 日道路 | 167,100円 | +2.8% | +7.6% | 3.59% | 14.12倍 | 0.74倍 |
|
清水建設子会社の道路舗装大手。社長は歴代生え抜き。自治体含め官庁工事で実績。民間も育成 |
| 明星工 | 130,000円 | +4.3% | -2.3% | 3.62% | 10.59倍 | 0.97倍 |
|
熱絶縁工事に強い建設工事会社。海外ＬＮＧ出荷基地工事に実績。構造物補強など環境関連も |
| ＦＦＥ＆Ｃ | 782,000円 | -9.3% | -1.6% | 2.43% | 13.52倍 | 1.68倍 |
|
社会インフラ工事等プラント、電気、空調工事施工・メンテナンスまで一貫対応。古河グループ |
| 矢作建 | 149,800円 | +16.8% | -14.5% | 5.34% | 11.94倍 | 0.98倍 |
|
名古屋地区の大手、名鉄と密接。民間建築中心に展開。分譲マンションなど不動産兼業にも強み |
市場注目の銘柄
チャート関連のコラム
