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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 3,405 | 3,440 | 3,385 | 3,410 | -15 | -0.4% | 7,300 |
| 2021/06/04 | 3,480 | 3,490 | 3,395 | 3,425 | -65 | -1.9% | 5,100 |
| 2021/06/03 | 3,435 | 3,570 | 3,415 | 3,490 | +55 | +1.6% | 10,900 |
| 2021/06/02 | 3,360 | 3,440 | 3,345 | 3,435 | +50 | +1.5% | 3,500 |
| 2021/06/01 | 3,350 | 3,385 | 3,315 | 3,385 | -10 | -0.3% | 6,500 |
| 2021/05/31 | 3,315 | 3,400 | 3,315 | 3,395 | +15 | +0.4% | 8,600 |
| 2021/05/28 | 3,370 | 3,400 | 3,310 | 3,380 | +25 | +0.7% | 8,500 |
| 2021/05/27 | 3,380 | 3,380 | 3,355 | 3,355 | -10 | -0.3% | 1,200 |
| 2021/05/26 | 3,365 | 3,380 | 3,345 | 3,365 | -5 | -0.1% | 3,200 |
| 2021/05/25 | 3,470 | 3,470 | 3,365 | 3,370 | -70 | -2% | 6,400 |
| 2021/05/24 | 3,285 | 3,440 | 3,285 | 3,440 | +180 | +5.5% | 17,300 |
| 2021/05/21 | 3,270 | 3,280 | 3,255 | 3,260 | -10 | -0.3% | 4,000 |
| 2021/05/20 | 3,260 | 3,275 | 3,260 | 3,270 | +25 | +0.8% | 1,300 |
| 2021/05/19 | 3,260 | 3,275 | 3,240 | 3,245 | -20 | -0.6% | 2,500 |
| 2021/05/18 | 3,200 | 3,280 | 3,200 | 3,265 | +15 | +0.5% | 5,300 |
| 2021/05/17 | 3,265 | 3,295 | 3,250 | 3,250 | +10 | +0.3% | 4,400 |
| 2021/05/14 | 3,190 | 3,270 | 3,190 | 3,240 | +50 | +1.6% | 4,700 |
| 2021/05/13 | 3,220 | 3,235 | 3,190 | 3,190 | -50 | -1.5% | 6,600 |
| 2021/05/12 | 3,265 | 3,270 | 3,190 | 3,240 | -5 | -0.2% | 8,200 |
| 2021/05/11 | 3,260 | 3,300 | 3,245 | 3,245 | -50 | -1.5% | 8,400 |
| 2021/05/10 | 3,300 | 3,320 | 3,265 | 3,295 | -5 | -0.2% | 5,200 |
| 2021/05/07 | 3,270 | 3,320 | 3,250 | 3,300 | +25 | +0.8% | 14,200 |
| 2021/05/06 | 3,225 | 3,370 | 3,220 | 3,275 | +50 | +1.6% | 29,200 |
| 2021/04/30 | 3,000 | 3,265 | 2,999 | 3,225 | +295 | +10.1% | 52,100 |
| 2021/04/28 | 3,005 | 3,015 | 2,930 | 2,930 | -53 | -1.8% | 3,800 |
| 2021/04/27 | 3,025 | 3,035 | 2,983 | 2,983 | -52 | -1.7% | 3,700 |
| 2021/04/26 | 2,998 | 3,040 | 2,977 | 3,035 | +87 | +3% | 6,200 |
| 2021/04/23 | 2,939 | 2,950 | 2,939 | 2,948 | +15 | +0.5% | 2,000 |
| 2021/04/22 | 2,953 | 2,961 | 2,928 | 2,933 | -27 | -0.9% | 4,200 |
| 2021/04/21 | 2,965 | 3,010 | 2,960 | 2,960 | -65 | -2.1% | 5,400 |
| 2021/04/20 | 2,986 | 3,025 | 2,976 | 3,025 | -5 | -0.2% | 3,500 |
| 2021/04/19 | 2,940 | 3,030 | 2,940 | 3,030 | +99 | +3.4% | 7,000 |
| 2021/04/16 | 2,899 | 2,938 | 2,880 | 2,931 | +32 | +1.1% | 4,800 |
| 2021/04/15 | 2,855 | 2,899 | 2,855 | 2,899 | +14 | +0.5% | 1,600 |
| 2021/04/14 | 2,897 | 2,902 | 2,885 | 2,885 | -47 | -1.6% | 4,300 |
| 2021/04/13 | 2,925 | 2,946 | 2,890 | 2,932 | -21 | -0.7% | 9,200 |
| 2021/04/12 | 2,895 | 2,956 | 2,895 | 2,953 | +63 | +2.2% | 5,000 |
| 2021/04/09 | 2,911 | 2,947 | 2,890 | 2,890 | -28 | -1% | 4,100 |
| 2021/04/08 | 2,935 | 2,935 | 2,895 | 2,918 | -42 | -1.4% | 5,200 |
| 2021/04/07 | 2,945 | 2,960 | 2,940 | 2,960 | +56 | +1.9% | 2,600 |
| 2021/04/06 | 2,929 | 2,949 | 2,901 | 2,904 | -23 | -0.8% | 5,600 |
| 2021/04/05 | 2,922 | 2,950 | 2,912 | 2,927 | -30 | -1% | 6,800 |
| 2021/04/02 | 3,000 | 3,010 | 2,918 | 2,957 | -43 | -1.4% | 6,700 |
| 2021/04/01 | 3,090 | 3,105 | 3,000 | 3,000 | -75 | -2.4% | 5,900 |
| 2021/03/31 | 3,100 | 3,220 | 3,075 | 3,075 | -95 | -3% | 9,600 |
| 2021/03/30 | 3,210 | 3,210 | 3,105 | 3,170 | -65 | -2% | 7,000 |
| 2021/03/29 | 3,180 | 3,235 | 3,180 | 3,235 | +55 | +1.7% | 11,300 |
| 2021/03/26 | 3,190 | 3,190 | 3,155 | 3,180 | +25 | +0.8% | 10,500 |
| 2021/03/25 | 3,130 | 3,165 | 3,130 | 3,155 | +70 | +2.3% | 4,700 |
| 2021/03/24 | 3,170 | 3,170 | 3,070 | 3,085 | -95 | -3% | 5,000 |
851～
900
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
