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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,742 | 1,760 | 1,713 | 1,722 | -32 | -1.8% | 13,100 |
| 2022/03/30 | 1,759 | 1,772 | 1,715 | 1,754 | -50 | -2.8% | 29,800 |
| 2022/03/29 | 1,820 | 1,820 | 1,790 | 1,804 | -8 | -0.4% | 37,400 |
| 2022/03/28 | 1,830 | 1,842 | 1,806 | 1,812 | -13 | -0.7% | 27,500 |
| 2022/03/25 | 1,818 | 1,827 | 1,800 | 1,825 | +25 | +1.4% | 27,200 |
| 2022/03/24 | 1,794 | 1,800 | 1,775 | 1,800 | +4 | +0.2% | 30,900 |
| 2022/03/23 | 1,762 | 1,800 | 1,762 | 1,796 | +36 | +2% | 41,900 |
| 2022/03/22 | 1,749 | 1,775 | 1,724 | 1,760 | +90 | +5.4% | 121,800 |
| 2022/03/18 | 1,650 | 1,676 | 1,641 | 1,670 | +18 | +1.1% | 28,300 |
| 2022/03/17 | 1,630 | 1,652 | 1,628 | 1,652 | +26 | +1.6% | 22,800 |
| 2022/03/16 | 1,621 | 1,626 | 1,613 | 1,626 | -1 | -0.1% | 10,000 |
| 2022/03/15 | 1,608 | 1,629 | 1,608 | 1,627 | +19 | +1.2% | 10,300 |
| 2022/03/14 | 1,628 | 1,628 | 1,608 | 1,608 | -2 | -0.1% | 17,600 |
| 2022/03/11 | 1,620 | 1,628 | 1,599 | 1,610 | -10 | -0.6% | 29,500 |
| 2022/03/10 | 1,600 | 1,620 | 1,591 | 1,620 | +60 | +3.8% | 15,400 |
| 2022/03/09 | 1,550 | 1,583 | 1,550 | 1,560 | -1 | -0.1% | 14,700 |
| 2022/03/08 | 1,556 | 1,578 | 1,545 | 1,561 | +1 | +0.1% | 29,400 |
| 2022/03/07 | 1,574 | 1,576 | 1,556 | 1,560 | -13 | -0.8% | 36,000 |
| 2022/03/04 | 1,594 | 1,600 | 1,573 | 1,573 | -21 | -1.3% | 36,300 |
| 2022/03/03 | 1,602 | 1,605 | 1,593 | 1,594 | -5 | -0.3% | 25,200 |
| 2022/03/02 | 1,622 | 1,622 | 1,599 | 1,599 | -23 | -1.4% | 17,200 |
| 2022/03/01 | 1,633 | 1,637 | 1,615 | 1,622 | -10 | -0.6% | 14,200 |
| 2022/02/28 | 1,623 | 1,643 | 1,612 | 1,632 | +23 | +1.4% | 26,800 |
| 2022/02/25 | 1,631 | 1,632 | 1,602 | 1,609 | -11 | -0.7% | 13,700 |
| 2022/02/24 | 1,628 | 1,645 | 1,600 | 1,620 | -8 | -0.5% | 30,000 |
| 2022/02/22 | 1,595 | 1,636 | 1,583 | 1,628 | +29 | +1.8% | 40,300 |
| 2022/02/21 | 1,598 | 1,601 | 1,581 | 1,599 | -3 | -0.2% | 12,200 |
| 2022/02/18 | 1,590 | 1,602 | 1,587 | 1,602 | +8 | +0.5% | 9,400 |
| 2022/02/17 | 1,611 | 1,612 | 1,591 | 1,594 | -16 | -1% | 8,600 |
| 2022/02/16 | 1,592 | 1,610 | 1,591 | 1,610 | +20 | +1.3% | 11,600 |
| 2022/02/15 | 1,594 | 1,606 | 1,583 | 1,590 | -4 | -0.3% | 18,200 |
| 2022/02/14 | 1,606 | 1,606 | 1,579 | 1,594 | -12 | -0.7% | 20,800 |
| 2022/02/10 | 1,634 | 1,634 | 1,600 | 1,606 | -12 | -0.7% | 10,700 |
| 2022/02/09 | 1,603 | 1,621 | 1,595 | 1,618 | +17 | +1.1% | 20,600 |
| 2022/02/08 | 1,595 | 1,603 | 1,587 | 1,601 | -7 | -0.4% | 12,600 |
| 2022/02/07 | 1,599 | 1,617 | 1,582 | 1,608 | +7 | +0.4% | 13,600 |
| 2022/02/04 | 1,602 | 1,602 | 1,576 | 1,601 | +19 | +1.2% | 13,700 |
| 2022/02/03 | 1,615 | 1,615 | 1,582 | 1,582 | -33 | -2% | 13,700 |
| 2022/02/02 | 1,591 | 1,615 | 1,572 | 1,615 | +32 | +2% | 21,700 |
| 2022/02/01 | 1,625 | 1,630 | 1,580 | 1,583 | -73 | -4.4% | 41,600 |
| 2022/01/31 | 1,627 | 1,656 | 1,627 | 1,656 | +46 | +2.9% | 25,300 |
| 2022/01/28 | 1,590 | 1,610 | 1,590 | 1,610 | +22 | +1.4% | 14,400 |
| 2022/01/27 | 1,644 | 1,644 | 1,581 | 1,588 | -39 | -2.4% | 36,200 |
| 2022/01/26 | 1,646 | 1,646 | 1,627 | 1,627 | -28 | -1.7% | 15,800 |
| 2022/01/25 | 1,659 | 1,659 | 1,636 | 1,655 | -5 | -0.3% | 12,600 |
| 2022/01/24 | 1,632 | 1,660 | 1,626 | 1,660 | +12 | +0.7% | 14,100 |
| 2022/01/21 | 1,637 | 1,648 | 1,621 | 1,648 | -12 | -0.7% | 12,300 |
| 2022/01/20 | 1,650 | 1,675 | 1,631 | 1,660 | +20 | +1.2% | 20,000 |
| 2022/01/19 | 1,677 | 1,677 | 1,638 | 1,640 | -25 | -1.5% | 28,600 |
| 2022/01/18 | 1,675 | 1,681 | 1,652 | 1,665 | -13 | -0.8% | 13,600 |
651～
700
件表示中 / 3586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 |
| 東急建設 | 69,600円 | +8.5% | -40.4% | 5.46% | 16.73倍 | 0.76倍 |
|
東急系の中堅ゼネコン。グループからの受注約１～２割。渋谷駅前や東急沿線の開発案件に強み |
| 日道路 | 168,700円 | +2.8% | +7.6% | 3.56% | 14.26倍 | 0.75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 |
| ＦＦＥ＆Ｃ | 788,000円 | -9.3% | -1.6% | 2.41% | 13.63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
