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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,681 | 1,691 | 1,666 | 1,678 | ±0 | ±0% | 11,100 |
| 2022/01/14 | 1,677 | 1,684 | 1,651 | 1,678 | -2 | -0.1% | 23,000 |
| 2022/01/13 | 1,694 | 1,694 | 1,675 | 1,680 | -14 | -0.8% | 10,300 |
| 2022/01/12 | 1,692 | 1,696 | 1,685 | 1,694 | +2 | +0.1% | 16,600 |
| 2022/01/11 | 1,690 | 1,692 | 1,663 | 1,692 | +11 | +0.7% | 16,500 |
| 2022/01/07 | 1,683 | 1,691 | 1,660 | 1,681 | ±0 | ±0% | 17,600 |
| 2022/01/06 | 1,713 | 1,713 | 1,681 | 1,681 | -33 | -1.9% | 16,600 |
| 2022/01/05 | 1,736 | 1,736 | 1,708 | 1,714 | -6 | -0.3% | 11,800 |
| 2022/01/04 | 1,735 | 1,735 | 1,699 | 1,720 | +1 | +0.1% | 20,500 |
| 2021/12/30 | 1,705 | 1,727 | 1,701 | 1,719 | +3 | +0.2% | 13,100 |
| 2021/12/29 | 1,684 | 1,716 | 1,684 | 1,716 | +16 | +0.9% | 12,000 |
| 2021/12/28 | 1,680 | 1,700 | 1,672 | 1,700 | +16 | +1% | 11,800 |
| 2021/12/27 | 1,702 | 1,702 | 1,664 | 1,684 | -18 | -1.1% | 13,200 |
| 2021/12/24 | 1,690 | 1,711 | 1,684 | 1,702 | +16 | +0.9% | 8,100 |
| 2021/12/23 | 1,707 | 1,711 | 1,674 | 1,686 | -14 | -0.8% | 24,100 |
| 2021/12/22 | 1,690 | 1,707 | 1,660 | 1,700 | +10 | +0.6% | 24,000 |
| 2021/12/21 | 1,686 | 1,716 | 1,646 | 1,690 | +16 | +1% | 28,100 |
| 2021/12/20 | 1,740 | 1,740 | 1,650 | 1,674 | -76 | -4.3% | 27,300 |
| 2021/12/17 | 1,773 | 1,798 | 1,748 | 1,750 | -20 | -1.1% | 21,000 |
| 2021/12/16 | 1,798 | 1,798 | 1,760 | 1,770 | -1 | -0.1% | 17,000 |
| 2021/12/15 | 1,740 | 1,771 | 1,740 | 1,771 | +41 | +2.4% | 14,600 |
| 2021/12/14 | 1,651 | 1,737 | 1,651 | 1,730 | +72 | +4.3% | 26,300 |
| 2021/12/13 | 1,680 | 1,680 | 1,650 | 1,658 | -13 | -0.8% | 7,800 |
| 2021/12/10 | 1,685 | 1,690 | 1,667 | 1,671 | -1 | -0.1% | 28,400 |
| 2021/12/09 | 1,664 | 1,672 | 1,653 | 1,672 | +8 | +0.5% | 12,000 |
| 2021/12/08 | 1,662 | 1,667 | 1,656 | 1,664 | +5 | +0.3% | 10,700 |
| 2021/12/07 | 1,658 | 1,659 | 1,645 | 1,659 | +13 | +0.8% | 15,000 |
| 2021/12/06 | 1,649 | 1,664 | 1,637 | 1,646 | -3 | -0.2% | 13,800 |
| 2021/12/03 | 1,639 | 1,655 | 1,632 | 1,649 | +34 | +2.1% | 29,700 |
| 2021/12/02 | 1,614 | 1,642 | 1,612 | 1,615 | +1 | +0.1% | 33,900 |
| 2021/12/01 | 1,640 | 1,640 | 1,610 | 1,614 | -13 | -0.8% | 53,600 |
| 2021/11/30 | 1,630 | 1,652 | 1,623 | 1,627 | +27 | +1.7% | 45,300 |
| 2021/11/29 | 1,630 | 1,644 | 1,592 | 1,600 | +10 | +0.6% | 39,500 |
| 2021/11/26 | 1,607 | 1,607 | 1,586 | 1,590 | -10 | -0.6% | 5,800 |
| 2021/11/25 | 1,608 | 1,620 | 1,599 | 1,600 | +24 | +1.5% | 8,200 |
| 2021/11/24 | 1,588 | 1,635 | 1,576 | 1,576 | -12 | -0.8% | 21,400 |
| 2021/11/22 | 1,605 | 1,606 | 1,588 | 1,588 | -21 | -1.3% | 6,500 |
| 2021/11/19 | 1,602 | 1,627 | 1,590 | 1,609 | +7 | +0.4% | 19,000 |
| 2021/11/18 | 1,605 | 1,631 | 1,589 | 1,602 | +11 | +0.7% | 9,400 |
| 2021/11/17 | 1,606 | 1,638 | 1,582 | 1,591 | -16 | -1% | 27,600 |
| 2021/11/16 | 1,635 | 1,635 | 1,602 | 1,607 | -4 | -0.2% | 5,900 |
| 2021/11/15 | 1,636 | 1,642 | 1,606 | 1,611 | -17 | -1% | 7,700 |
| 2021/11/12 | 1,594 | 1,628 | 1,587 | 1,628 | +48 | +3% | 13,200 |
| 2021/11/11 | 1,583 | 1,586 | 1,578 | 1,580 | -3 | -0.2% | 3,700 |
| 2021/11/10 | 1,595 | 1,600 | 1,580 | 1,583 | -17 | -1.1% | 9,200 |
| 2021/11/09 | 1,622 | 1,622 | 1,597 | 1,600 | -6 | -0.4% | 6,000 |
| 2021/11/08 | 1,623 | 1,623 | 1,601 | 1,606 | -7 | -0.4% | 5,800 |
| 2021/11/05 | 1,622 | 1,622 | 1,600 | 1,613 | -14 | -0.9% | 10,200 |
| 2021/11/04 | 1,640 | 1,646 | 1,621 | 1,627 | -10 | -0.6% | 9,600 |
| 2021/11/02 | 1,666 | 1,667 | 1,637 | 1,637 | -46 | -2.7% | 9,000 |
701～
750
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
