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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 1,699 | 1,699 | 1,650 | 1,683 | -15 | -0.9% | 19,900 |
| 2021/10/29 | 1,664 | 1,698 | 1,640 | 1,698 | +51 | +3.1% | 13,900 |
| 2021/10/28 | 1,664 | 1,667 | 1,647 | 1,647 | -16 | -1% | 9,700 |
| 2021/10/27 | 1,666 | 1,675 | 1,663 | 1,663 | -1 | -0.1% | 7,200 |
| 2021/10/26 | 1,673 | 1,678 | 1,658 | 1,664 | +8 | +0.5% | 8,200 |
| 2021/10/25 | 1,655 | 1,668 | 1,643 | 1,656 | +1 | +0.1% | 7,500 |
| 2021/10/22 | 1,633 | 1,660 | 1,624 | 1,655 | +5 | +0.3% | 8,200 |
| 2021/10/21 | 1,655 | 1,672 | 1,646 | 1,650 | -6 | -0.4% | 9,400 |
| 2021/10/20 | 1,670 | 1,677 | 1,651 | 1,656 | -31 | -1.8% | 8,100 |
| 2021/10/19 | 1,677 | 1,719 | 1,670 | 1,687 | +3 | +0.2% | 14,100 |
| 2021/10/18 | 1,660 | 1,705 | 1,652 | 1,684 | +33 | +2% | 17,800 |
| 2021/10/15 | 1,614 | 1,653 | 1,614 | 1,651 | +33 | +2% | 14,700 |
| 2021/10/14 | 1,604 | 1,618 | 1,600 | 1,618 | +7 | +0.4% | 7,900 |
| 2021/10/13 | 1,627 | 1,637 | 1,603 | 1,611 | -26 | -1.6% | 11,500 |
| 2021/10/12 | 1,662 | 1,671 | 1,637 | 1,637 | -36 | -2.2% | 8,500 |
| 2021/10/11 | 1,665 | 1,673 | 1,657 | 1,673 | +4 | +0.2% | 5,800 |
| 2021/10/08 | 1,657 | 1,698 | 1,647 | 1,669 | +12 | +0.7% | 10,400 |
| 2021/10/07 | 1,698 | 1,698 | 1,657 | 1,657 | -41 | -2.4% | 12,700 |
| 2021/10/06 | 1,709 | 1,725 | 1,688 | 1,698 | +3 | +0.2% | 16,000 |
| 2021/10/05 | 1,681 | 1,700 | 1,680 | 1,695 | -15 | -0.9% | 10,000 |
| 2021/10/04 | 1,703 | 1,712 | 1,680 | 1,710 | +47 | +2.8% | 11,200 |
| 2021/10/01 | 1,724 | 1,724 | 1,663 | 1,663 | -64 | -3.7% | 10,400 |
| 2021/09/30 | 1,728 | 1,741 | 1,710 | 1,727 | -37 | -2.1% | 14,600 |
| 2021/09/29 | 1,798 | 1,890 | 1,733 | 1,764 | -1,866 | -51.4% | 27,400 |
| 2021/09/28 | 3,585 | 3,630 | 3,555 | 3,630 | +70 | +2% | 10,900 |
| 2021/09/27 | 3,590 | 3,640 | 3,560 | 3,560 | -35 | -1% | 15,000 |
| 2021/09/24 | 3,585 | 3,615 | 3,560 | 3,595 | +50 | +1.4% | 12,800 |
| 2021/09/22 | 3,545 | 3,560 | 3,520 | 3,545 | ±0 | ±0% | 2,500 |
| 2021/09/21 | 3,550 | 3,585 | 3,540 | 3,545 | -35 | -1% | 4,600 |
| 2021/09/17 | 3,560 | 3,580 | 3,500 | 3,580 | +15 | +0.4% | 5,800 |
| 2021/09/16 | 3,565 | 3,590 | 3,505 | 3,565 | -50 | -1.4% | 7,100 |
| 2021/09/15 | 3,655 | 3,655 | 3,550 | 3,615 | -65 | -1.8% | 9,400 |
| 2021/09/14 | 3,655 | 3,680 | 3,620 | 3,680 | +20 | +0.5% | 5,200 |
| 2021/09/13 | 3,570 | 3,670 | 3,570 | 3,660 | +60 | +1.7% | 9,200 |
| 2021/09/10 | 3,485 | 3,600 | 3,485 | 3,600 | +110 | +3.2% | 11,500 |
| 2021/09/09 | 3,480 | 3,520 | 3,480 | 3,490 | -50 | -1.4% | 3,300 |
| 2021/09/08 | 3,460 | 3,540 | 3,460 | 3,540 | +75 | +2.2% | 7,300 |
| 2021/09/07 | 3,500 | 3,540 | 3,455 | 3,465 | -70 | -2% | 6,100 |
| 2021/09/06 | 3,555 | 3,600 | 3,500 | 3,535 | -15 | -0.4% | 7,900 |
| 2021/09/03 | 3,400 | 3,570 | 3,400 | 3,550 | +165 | +4.9% | 20,800 |
| 2021/09/02 | 3,380 | 3,400 | 3,370 | 3,385 | -10 | -0.3% | 2,900 |
| 2021/09/01 | 3,400 | 3,410 | 3,375 | 3,395 | -5 | -0.1% | 2,300 |
| 2021/08/31 | 3,425 | 3,430 | 3,305 | 3,400 | ±0 | ±0% | 12,600 |
| 2021/08/30 | 3,310 | 3,435 | 3,310 | 3,400 | +95 | +2.9% | 17,200 |
| 2021/08/27 | 3,320 | 3,320 | 3,275 | 3,305 | ±0 | ±0% | 4,300 |
| 2021/08/26 | 3,310 | 3,310 | 3,280 | 3,305 | +20 | +0.6% | 2,500 |
| 2021/08/25 | 3,290 | 3,325 | 3,285 | 3,285 | +10 | +0.3% | 7,100 |
| 2021/08/24 | 3,185 | 3,280 | 3,185 | 3,275 | +90 | +2.8% | 12,500 |
| 2021/08/23 | 3,185 | 3,200 | 3,165 | 3,185 | +5 | +0.2% | 7,100 |
| 2021/08/20 | 3,220 | 3,225 | 3,180 | 3,180 | -40 | -1.2% | 4,900 |
751～
800
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
