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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 3,210 | 3,250 | 3,210 | 3,220 | -25 | -0.8% | 8,200 |
| 2021/08/18 | 3,190 | 3,265 | 3,190 | 3,245 | +40 | +1.2% | 10,400 |
| 2021/08/17 | 3,210 | 3,245 | 3,195 | 3,205 | -15 | -0.5% | 5,700 |
| 2021/08/16 | 3,255 | 3,255 | 3,215 | 3,220 | -35 | -1.1% | 3,900 |
| 2021/08/13 | 3,270 | 3,270 | 3,240 | 3,255 | -15 | -0.5% | 6,300 |
| 2021/08/12 | 3,270 | 3,275 | 3,235 | 3,270 | -5 | -0.2% | 9,000 |
| 2021/08/11 | 3,230 | 3,300 | 3,230 | 3,275 | +40 | +1.2% | 10,500 |
| 2021/08/10 | 3,245 | 3,265 | 3,215 | 3,235 | +20 | +0.6% | 12,500 |
| 2021/08/06 | 3,190 | 3,235 | 3,170 | 3,215 | +45 | +1.4% | 16,700 |
| 2021/08/05 | 3,215 | 3,215 | 3,170 | 3,170 | -30 | -0.9% | 13,300 |
| 2021/08/04 | 3,300 | 3,300 | 3,185 | 3,200 | -15 | -0.5% | 21,000 |
| 2021/08/03 | 3,265 | 3,265 | 3,175 | 3,215 | -70 | -2.1% | 18,800 |
| 2021/08/02 | 3,145 | 3,330 | 3,100 | 3,285 | +330 | +11.2% | 66,300 |
| 2021/07/30 | 3,040 | 3,040 | 2,955 | 2,955 | -85 | -2.8% | 8,100 |
| 2021/07/29 | 2,984 | 3,040 | 2,950 | 3,040 | +59 | +2% | 10,600 |
| 2021/07/28 | 2,991 | 2,995 | 2,960 | 2,981 | +1 | ±0% | 4,200 |
| 2021/07/27 | 2,970 | 2,998 | 2,955 | 2,980 | -35 | -1.2% | 11,500 |
| 2021/07/26 | 2,968 | 3,030 | 2,966 | 3,015 | +63 | +2.1% | 15,400 |
| 2021/07/21 | 2,944 | 2,991 | 2,935 | 2,952 | +8 | +0.3% | 10,600 |
| 2021/07/20 | 2,950 | 2,978 | 2,944 | 2,944 | -6 | -0.2% | 6,900 |
| 2021/07/19 | 2,979 | 2,982 | 2,950 | 2,950 | -41 | -1.4% | 7,800 |
| 2021/07/16 | 3,010 | 3,010 | 2,991 | 2,991 | -9 | -0.3% | 2,000 |
| 2021/07/15 | 3,020 | 3,025 | 2,999 | 3,000 | -10 | -0.3% | 8,500 |
| 2021/07/14 | 3,000 | 3,020 | 2,980 | 3,010 | -10 | -0.3% | 9,200 |
| 2021/07/13 | 3,000 | 3,025 | 2,996 | 3,020 | +15 | +0.5% | 8,000 |
| 2021/07/12 | 3,000 | 3,040 | 2,977 | 3,005 | +5 | +0.2% | 17,400 |
| 2021/07/09 | 2,980 | 3,025 | 2,954 | 3,000 | +20 | +0.7% | 39,200 |
| 2021/07/08 | 3,015 | 3,015 | 2,980 | 2,980 | -45 | -1.5% | 7,600 |
| 2021/07/07 | 3,015 | 3,025 | 2,999 | 3,025 | ±0 | ±0% | 6,600 |
| 2021/07/06 | 3,025 | 3,045 | 2,998 | 3,025 | +5 | +0.2% | 6,300 |
| 2021/07/05 | 3,025 | 3,085 | 2,993 | 3,020 | +20 | +0.7% | 16,200 |
| 2021/07/02 | 3,040 | 3,040 | 2,982 | 3,000 | -50 | -1.6% | 59,700 |
| 2021/07/01 | 3,210 | 3,210 | 3,050 | 3,050 | -225 | -6.9% | 65,600 |
| 2021/06/30 | 3,275 | 3,310 | 3,275 | 3,275 | +35 | +1.1% | 8,900 |
| 2021/06/29 | 3,210 | 3,240 | 3,185 | 3,240 | +30 | +0.9% | 3,700 |
| 2021/06/28 | 3,190 | 3,250 | 3,190 | 3,210 | -10 | -0.3% | 4,600 |
| 2021/06/25 | 3,275 | 3,275 | 3,215 | 3,220 | -30 | -0.9% | 2,200 |
| 2021/06/24 | 3,210 | 3,250 | 3,150 | 3,250 | +25 | +0.8% | 9,100 |
| 2021/06/23 | 3,205 | 3,225 | 3,205 | 3,225 | -15 | -0.5% | 2,100 |
| 2021/06/22 | 3,170 | 3,295 | 3,170 | 3,240 | +90 | +2.9% | 5,000 |
| 2021/06/21 | 3,215 | 3,250 | 3,150 | 3,150 | -75 | -2.3% | 10,600 |
| 2021/06/18 | 3,220 | 3,325 | 3,220 | 3,225 | -15 | -0.5% | 5,200 |
| 2021/06/17 | 3,245 | 3,270 | 3,220 | 3,240 | -30 | -0.9% | 11,100 |
| 2021/06/16 | 3,250 | 3,275 | 3,240 | 3,270 | -20 | -0.6% | 10,000 |
| 2021/06/15 | 3,250 | 3,290 | 3,240 | 3,290 | -25 | -0.8% | 8,100 |
| 2021/06/14 | 3,280 | 3,340 | 3,280 | 3,315 | -35 | -1% | 2,700 |
| 2021/06/11 | 3,310 | 3,385 | 3,280 | 3,350 | +15 | +0.4% | 9,500 |
| 2021/06/10 | 3,425 | 3,425 | 3,335 | 3,335 | -55 | -1.6% | 13,800 |
| 2021/06/09 | 3,370 | 3,400 | 3,355 | 3,390 | +10 | +0.3% | 3,900 |
| 2021/06/08 | 3,380 | 3,410 | 3,380 | 3,380 | -30 | -0.9% | 4,100 |
801～
850
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
