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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 1,712 | 1,715 | 1,690 | 1,709 | +8 | +0.5% | 15,700 |
| 2022/11/08 | 1,665 | 1,701 | 1,665 | 1,701 | +36 | +2.2% | 23,900 |
| 2022/11/07 | 1,653 | 1,675 | 1,649 | 1,665 | +19 | +1.2% | 31,000 |
| 2022/11/04 | 1,672 | 1,684 | 1,643 | 1,646 | -10 | -0.6% | 46,700 |
| 2022/11/02 | 1,707 | 1,734 | 1,656 | 1,656 | -42 | -2.5% | 109,600 |
| 2022/11/01 | 1,790 | 1,790 | 1,691 | 1,698 | -112 | -6.2% | 75,400 |
| 2022/10/31 | 1,787 | 1,818 | 1,787 | 1,810 | +41 | +2.3% | 26,100 |
| 2022/10/28 | 1,790 | 1,814 | 1,769 | 1,769 | -20 | -1.1% | 122,600 |
| 2022/10/27 | 1,830 | 1,833 | 1,783 | 1,789 | -51 | -2.8% | 26,600 |
| 2022/10/26 | 1,840 | 1,860 | 1,835 | 1,840 | +9 | +0.5% | 16,000 |
| 2022/10/25 | 1,812 | 1,834 | 1,805 | 1,831 | +27 | +1.5% | 14,500 |
| 2022/10/24 | 1,803 | 1,822 | 1,797 | 1,804 | +1 | +0.1% | 17,000 |
| 2022/10/21 | 1,814 | 1,821 | 1,802 | 1,803 | -11 | -0.6% | 9,100 |
| 2022/10/20 | 1,812 | 1,826 | 1,803 | 1,814 | +1 | +0.1% | 15,200 |
| 2022/10/19 | 1,822 | 1,838 | 1,810 | 1,813 | -2 | -0.1% | 15,500 |
| 2022/10/18 | 1,799 | 1,817 | 1,797 | 1,815 | +28 | +1.6% | 19,800 |
| 2022/10/17 | 1,792 | 1,809 | 1,785 | 1,787 | ±0 | ±0% | 17,900 |
| 2022/10/14 | 1,796 | 1,799 | 1,773 | 1,787 | +28 | +1.6% | 26,000 |
| 2022/10/13 | 1,770 | 1,802 | 1,759 | 1,759 | -31 | -1.7% | 25,000 |
| 2022/10/12 | 1,820 | 1,820 | 1,790 | 1,790 | -11 | -0.6% | 22,700 |
| 2022/10/11 | 1,812 | 1,846 | 1,801 | 1,801 | -37 | -2% | 19,300 |
| 2022/10/07 | 1,808 | 1,842 | 1,804 | 1,838 | +30 | +1.7% | 13,400 |
| 2022/10/06 | 1,800 | 1,824 | 1,800 | 1,808 | +8 | +0.4% | 7,900 |
| 2022/10/05 | 1,818 | 1,825 | 1,800 | 1,800 | -18 | -1% | 9,600 |
| 2022/10/04 | 1,784 | 1,835 | 1,777 | 1,818 | +58 | +3.3% | 20,100 |
| 2022/10/03 | 1,740 | 1,765 | 1,718 | 1,760 | +1 | +0.1% | 12,100 |
| 2022/09/30 | 1,760 | 1,767 | 1,746 | 1,759 | -24 | -1.3% | 14,300 |
| 2022/09/29 | 1,810 | 1,810 | 1,758 | 1,783 | -27 | -1.5% | 18,100 |
| 2022/09/28 | 1,796 | 1,810 | 1,776 | 1,810 | +10 | +0.6% | 29,100 |
| 2022/09/27 | 1,839 | 1,839 | 1,797 | 1,800 | -9 | -0.5% | 20,400 |
| 2022/09/26 | 1,858 | 1,858 | 1,801 | 1,809 | -36 | -2% | 27,800 |
| 2022/09/22 | 1,842 | 1,858 | 1,834 | 1,845 | -17 | -0.9% | 17,700 |
| 2022/09/21 | 1,871 | 1,871 | 1,852 | 1,862 | -9 | -0.5% | 13,500 |
| 2022/09/20 | 1,835 | 1,881 | 1,835 | 1,871 | +34 | +1.9% | 14,200 |
| 2022/09/16 | 1,847 | 1,850 | 1,836 | 1,837 | -10 | -0.5% | 8,000 |
| 2022/09/15 | 1,864 | 1,864 | 1,846 | 1,847 | -3 | -0.2% | 7,100 |
| 2022/09/14 | 1,841 | 1,866 | 1,841 | 1,850 | -29 | -1.5% | 11,800 |
| 2022/09/13 | 1,885 | 1,885 | 1,863 | 1,879 | -6 | -0.3% | 9,600 |
| 2022/09/12 | 1,903 | 1,907 | 1,872 | 1,885 | +9 | +0.5% | 7,800 |
| 2022/09/09 | 1,875 | 1,898 | 1,873 | 1,876 | +9 | +0.5% | 15,000 |
| 2022/09/08 | 1,859 | 1,897 | 1,845 | 1,867 | +19 | +1% | 21,600 |
| 2022/09/07 | 1,852 | 1,852 | 1,835 | 1,848 | -2 | -0.1% | 11,300 |
| 2022/09/06 | 1,862 | 1,862 | 1,840 | 1,850 | +1 | +0.1% | 9,500 |
| 2022/09/05 | 1,852 | 1,853 | 1,834 | 1,849 | -18 | -1% | 10,100 |
| 2022/09/02 | 1,873 | 1,874 | 1,850 | 1,867 | -11 | -0.6% | 11,000 |
| 2022/09/01 | 1,880 | 1,890 | 1,875 | 1,878 | -18 | -0.9% | 10,600 |
| 2022/08/31 | 1,885 | 1,905 | 1,885 | 1,896 | -18 | -0.9% | 14,900 |
| 2022/08/30 | 1,897 | 1,914 | 1,887 | 1,914 | +35 | +1.9% | 8,700 |
| 2022/08/29 | 1,893 | 1,895 | 1,862 | 1,879 | -19 | -1% | 11,300 |
| 2022/08/26 | 1,895 | 1,898 | 1,877 | 1,898 | +8 | +0.4% | 6,500 |
501～
550
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 | 147,900円 | +14.0% | +7.0% | 4.06% | 15.20倍 | 1.11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 | 168,200円 | +2.8% | +7.6% | 3.57% | 14.21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 | 131,600円 | +4.3% | -2.3% | 3.57% | 10.72倍 | 0.98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 | 791,000円 | -9.3% | -1.6% | 2.40% | 13.68倍 | 1.70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 | 148,700円 | +16.8% | -14.5% | 5.38% | 11.85倍 | 0.97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
