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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 1,879 | 1,893 | 1,867 | 1,890 | +15 | +0.8% | 11,700 |
| 2022/08/24 | 1,891 | 1,891 | 1,867 | 1,875 | +4 | +0.2% | 9,900 |
| 2022/08/23 | 1,861 | 1,886 | 1,860 | 1,871 | +3 | +0.2% | 10,700 |
| 2022/08/22 | 1,896 | 1,896 | 1,861 | 1,868 | -46 | -2.4% | 12,600 |
| 2022/08/19 | 1,930 | 1,943 | 1,908 | 1,914 | -16 | -0.8% | 31,100 |
| 2022/08/18 | 1,915 | 1,930 | 1,902 | 1,930 | +15 | +0.8% | 41,400 |
| 2022/08/17 | 1,886 | 1,923 | 1,886 | 1,915 | +28 | +1.5% | 23,300 |
| 2022/08/16 | 1,862 | 1,887 | 1,858 | 1,887 | +39 | +2.1% | 25,200 |
| 2022/08/15 | 1,858 | 1,867 | 1,845 | 1,848 | -12 | -0.6% | 16,700 |
| 2022/08/12 | 1,840 | 1,860 | 1,839 | 1,860 | +24 | +1.3% | 26,600 |
| 2022/08/10 | 1,797 | 1,836 | 1,782 | 1,836 | +39 | +2.2% | 28,900 |
| 2022/08/09 | 1,772 | 1,797 | 1,762 | 1,797 | +23 | +1.3% | 13,000 |
| 2022/08/08 | 1,770 | 1,777 | 1,756 | 1,774 | +4 | +0.2% | 11,100 |
| 2022/08/05 | 1,760 | 1,772 | 1,756 | 1,770 | +21 | +1.2% | 6,500 |
| 2022/08/04 | 1,774 | 1,798 | 1,745 | 1,749 | -25 | -1.4% | 17,000 |
| 2022/08/03 | 1,779 | 1,779 | 1,766 | 1,774 | -9 | -0.5% | 8,600 |
| 2022/08/02 | 1,771 | 1,785 | 1,766 | 1,783 | +15 | +0.8% | 17,700 |
| 2022/08/01 | 1,720 | 1,769 | 1,720 | 1,768 | -61 | -3.3% | 52,800 |
| 2022/07/29 | 1,830 | 1,835 | 1,820 | 1,829 | -3 | -0.2% | 16,300 |
| 2022/07/28 | 1,819 | 1,832 | 1,791 | 1,832 | +28 | +1.6% | 17,200 |
| 2022/07/27 | 1,826 | 1,826 | 1,801 | 1,804 | -13 | -0.7% | 5,000 |
| 2022/07/26 | 1,810 | 1,828 | 1,807 | 1,817 | +4 | +0.2% | 20,300 |
| 2022/07/25 | 1,810 | 1,823 | 1,798 | 1,813 | +24 | +1.3% | 17,600 |
| 2022/07/22 | 1,783 | 1,796 | 1,777 | 1,789 | -11 | -0.6% | 14,900 |
| 2022/07/21 | 1,775 | 1,800 | 1,758 | 1,800 | +22 | +1.2% | 21,200 |
| 2022/07/20 | 1,765 | 1,778 | 1,754 | 1,778 | +13 | +0.7% | 20,300 |
| 2022/07/19 | 1,769 | 1,769 | 1,746 | 1,765 | +19 | +1.1% | 13,900 |
| 2022/07/15 | 1,773 | 1,773 | 1,724 | 1,746 | -19 | -1.1% | 29,200 |
| 2022/07/14 | 1,740 | 1,776 | 1,739 | 1,765 | +25 | +1.4% | 20,100 |
| 2022/07/13 | 1,758 | 1,760 | 1,728 | 1,740 | -19 | -1.1% | 13,600 |
| 2022/07/12 | 1,763 | 1,764 | 1,749 | 1,759 | +1 | +0.1% | 13,300 |
| 2022/07/11 | 1,727 | 1,763 | 1,727 | 1,758 | +44 | +2.6% | 16,700 |
| 2022/07/08 | 1,726 | 1,740 | 1,712 | 1,714 | -14 | -0.8% | 18,700 |
| 2022/07/07 | 1,723 | 1,732 | 1,710 | 1,728 | +1 | +0.1% | 11,900 |
| 2022/07/06 | 1,750 | 1,751 | 1,719 | 1,727 | -27 | -1.5% | 14,000 |
| 2022/07/05 | 1,750 | 1,764 | 1,735 | 1,754 | +3 | +0.2% | 15,600 |
| 2022/07/04 | 1,758 | 1,758 | 1,717 | 1,751 | +23 | +1.3% | 12,900 |
| 2022/07/01 | 1,758 | 1,758 | 1,710 | 1,728 | -43 | -2.4% | 19,900 |
| 2022/06/30 | 1,763 | 1,776 | 1,750 | 1,771 | +26 | +1.5% | 56,800 |
| 2022/06/29 | 1,740 | 1,757 | 1,738 | 1,745 | +6 | +0.3% | 31,200 |
| 2022/06/28 | 1,713 | 1,739 | 1,713 | 1,739 | +28 | +1.6% | 13,200 |
| 2022/06/27 | 1,717 | 1,720 | 1,695 | 1,711 | +16 | +0.9% | 11,700 |
| 2022/06/24 | 1,692 | 1,700 | 1,682 | 1,695 | +12 | +0.7% | 11,500 |
| 2022/06/23 | 1,690 | 1,703 | 1,683 | 1,683 | -6 | -0.4% | 14,000 |
| 2022/06/22 | 1,721 | 1,721 | 1,684 | 1,689 | -37 | -2.1% | 20,500 |
| 2022/06/21 | 1,695 | 1,733 | 1,695 | 1,726 | +45 | +2.7% | 15,500 |
| 2022/06/20 | 1,724 | 1,729 | 1,672 | 1,681 | -9 | -0.5% | 10,600 |
| 2022/06/17 | 1,679 | 1,704 | 1,667 | 1,690 | -1 | -0.1% | 9,400 |
| 2022/06/16 | 1,693 | 1,714 | 1,685 | 1,691 | +9 | +0.5% | 18,300 |
| 2022/06/15 | 1,715 | 1,717 | 1,682 | 1,682 | -35 | -2% | 20,100 |
551～
600
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 | 147,600円 | +14.0% | +7.0% | 4.07% | 15.17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 | 131,900円 | +4.3% | -2.3% | 3.56% | 10.74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 | 792,000円 | -9.3% | -1.6% | 2.40% | 13.69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 | 148,900円 | +16.8% | -14.5% | 5.37% | 11.87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
