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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 1,702 | 1,720 | 1,698 | 1,717 | -6 | -0.3% | 13,500 |
| 2022/06/13 | 1,739 | 1,739 | 1,713 | 1,723 | -17 | -1% | 16,200 |
| 2022/06/10 | 1,777 | 1,777 | 1,739 | 1,740 | -26 | -1.5% | 32,000 |
| 2022/06/09 | 1,739 | 1,776 | 1,726 | 1,766 | +33 | +1.9% | 22,200 |
| 2022/06/08 | 1,710 | 1,740 | 1,710 | 1,733 | +33 | +1.9% | 24,600 |
| 2022/06/07 | 1,710 | 1,716 | 1,680 | 1,700 | -7 | -0.4% | 25,700 |
| 2022/06/06 | 1,685 | 1,708 | 1,683 | 1,707 | +20 | +1.2% | 8,900 |
| 2022/06/03 | 1,698 | 1,700 | 1,680 | 1,687 | ±0 | ±0% | 13,900 |
| 2022/06/02 | 1,700 | 1,700 | 1,684 | 1,687 | -13 | -0.8% | 8,800 |
| 2022/06/01 | 1,685 | 1,701 | 1,680 | 1,700 | +6 | +0.4% | 17,400 |
| 2022/05/31 | 1,708 | 1,719 | 1,685 | 1,694 | +2 | +0.1% | 18,900 |
| 2022/05/30 | 1,714 | 1,720 | 1,692 | 1,692 | -8 | -0.5% | 30,700 |
| 2022/05/27 | 1,693 | 1,700 | 1,683 | 1,700 | +14 | +0.8% | 19,000 |
| 2022/05/26 | 1,681 | 1,686 | 1,669 | 1,686 | +17 | +1% | 10,900 |
| 2022/05/25 | 1,650 | 1,683 | 1,648 | 1,669 | -12 | -0.7% | 16,400 |
| 2022/05/24 | 1,697 | 1,707 | 1,680 | 1,681 | -29 | -1.7% | 14,300 |
| 2022/05/23 | 1,700 | 1,711 | 1,674 | 1,710 | +14 | +0.8% | 17,500 |
| 2022/05/20 | 1,671 | 1,698 | 1,670 | 1,696 | +31 | +1.9% | 8,200 |
| 2022/05/19 | 1,677 | 1,677 | 1,653 | 1,665 | -33 | -1.9% | 19,800 |
| 2022/05/18 | 1,703 | 1,710 | 1,694 | 1,698 | -6 | -0.4% | 4,700 |
| 2022/05/17 | 1,714 | 1,714 | 1,693 | 1,704 | -8 | -0.5% | 13,600 |
| 2022/05/16 | 1,753 | 1,753 | 1,701 | 1,712 | -30 | -1.7% | 18,800 |
| 2022/05/13 | 1,693 | 1,742 | 1,693 | 1,742 | +49 | +2.9% | 16,200 |
| 2022/05/12 | 1,720 | 1,720 | 1,693 | 1,693 | -27 | -1.6% | 20,000 |
| 2022/05/11 | 1,728 | 1,728 | 1,710 | 1,720 | -3 | -0.2% | 17,200 |
| 2022/05/10 | 1,740 | 1,745 | 1,723 | 1,723 | -18 | -1% | 15,700 |
| 2022/05/09 | 1,766 | 1,779 | 1,741 | 1,741 | -14 | -0.8% | 23,100 |
| 2022/05/06 | 1,750 | 1,776 | 1,739 | 1,755 | +11 | +0.6% | 25,100 |
| 2022/05/02 | 1,755 | 1,767 | 1,729 | 1,744 | -11 | -0.6% | 19,800 |
| 2022/04/28 | 1,679 | 1,762 | 1,679 | 1,755 | +93 | +5.6% | 52,000 |
| 2022/04/27 | 1,710 | 1,711 | 1,662 | 1,662 | -48 | -2.8% | 33,800 |
| 2022/04/26 | 1,710 | 1,714 | 1,700 | 1,710 | +12 | +0.7% | 11,900 |
| 2022/04/25 | 1,703 | 1,710 | 1,686 | 1,698 | -14 | -0.8% | 10,300 |
| 2022/04/22 | 1,717 | 1,728 | 1,702 | 1,712 | -23 | -1.3% | 5,900 |
| 2022/04/21 | 1,739 | 1,753 | 1,710 | 1,735 | -4 | -0.2% | 21,600 |
| 2022/04/20 | 1,742 | 1,756 | 1,720 | 1,739 | -2 | -0.1% | 17,900 |
| 2022/04/19 | 1,732 | 1,745 | 1,704 | 1,741 | +23 | +1.3% | 21,000 |
| 2022/04/18 | 1,719 | 1,737 | 1,705 | 1,718 | +4 | +0.2% | 15,200 |
| 2022/04/15 | 1,707 | 1,722 | 1,701 | 1,714 | +7 | +0.4% | 14,400 |
| 2022/04/14 | 1,694 | 1,737 | 1,694 | 1,707 | -13 | -0.8% | 22,700 |
| 2022/04/13 | 1,690 | 1,736 | 1,690 | 1,720 | +27 | +1.6% | 20,800 |
| 2022/04/12 | 1,682 | 1,701 | 1,674 | 1,693 | -6 | -0.4% | 18,500 |
| 2022/04/11 | 1,699 | 1,720 | 1,689 | 1,699 | -1 | -0.1% | 15,200 |
| 2022/04/08 | 1,715 | 1,715 | 1,674 | 1,700 | -23 | -1.3% | 27,900 |
| 2022/04/07 | 1,725 | 1,726 | 1,694 | 1,723 | -3 | -0.2% | 19,500 |
| 2022/04/06 | 1,740 | 1,740 | 1,712 | 1,726 | -23 | -1.3% | 10,700 |
| 2022/04/05 | 1,733 | 1,772 | 1,733 | 1,749 | +16 | +0.9% | 17,400 |
| 2022/04/04 | 1,747 | 1,757 | 1,723 | 1,733 | -2 | -0.1% | 13,400 |
| 2022/04/01 | 1,717 | 1,755 | 1,703 | 1,735 | +13 | +0.8% | 22,000 |
| 2022/03/31 | 1,742 | 1,760 | 1,713 | 1,722 | -32 | -1.8% | 13,100 |
601～
650
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 | 131,800円 | +4.3% | -2.3% | 3.57% | 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
