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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 1,270 | 1,274 | 1,264 | 1,266 | +6 | +0.5% | 69,600 |
| 2025/04/22 | 1,246 | 1,260 | 1,244 | 1,260 | +14 | +1.1% | 39,800 |
| 2025/04/21 | 1,245 | 1,250 | 1,235 | 1,246 | ±0 | ±0% | 76,100 |
| 2025/04/18 | 1,223 | 1,252 | 1,222 | 1,246 | +32 | +2.6% | 71,600 |
| 2025/04/17 | 1,203 | 1,218 | 1,203 | 1,214 | +14 | +1.2% | 43,100 |
| 2025/04/16 | 1,207 | 1,212 | 1,196 | 1,200 | +2 | +0.2% | 51,200 |
| 2025/04/15 | 1,205 | 1,208 | 1,197 | 1,198 | -4 | -0.3% | 31,600 |
| 2025/04/14 | 1,199 | 1,214 | 1,192 | 1,202 | +15 | +1.3% | 62,400 |
| 2025/04/11 | 1,175 | 1,191 | 1,160 | 1,187 | -18 | -1.5% | 65,700 |
| 2025/04/10 | 1,219 | 1,222 | 1,189 | 1,205 | +58 | +5.1% | 125,800 |
| 2025/04/09 | 1,150 | 1,155 | 1,128 | 1,147 | -16 | -1.4% | 113,100 |
| 2025/04/08 | 1,146 | 1,180 | 1,142 | 1,163 | +67 | +6.1% | 121,600 |
| 2025/04/07 | 1,093 | 1,131 | 1,076 | 1,096 | -78 | -6.6% | 201,800 |
| 2025/04/04 | 1,189 | 1,197 | 1,148 | 1,174 | -43 | -3.5% | 194,400 |
| 2025/04/03 | 1,218 | 1,218 | 1,200 | 1,217 | -31 | -2.5% | 147,000 |
| 2025/04/02 | 1,260 | 1,264 | 1,237 | 1,248 | -17 | -1.3% | 109,600 |
| 2025/04/01 | 1,286 | 1,295 | 1,265 | 1,265 | -20 | -1.6% | 104,000 |
| 2025/03/31 | 1,300 | 1,300 | 1,280 | 1,285 | -28 | -2.1% | 166,100 |
| 2025/03/28 | 1,310 | 1,327 | 1,307 | 1,313 | -40 | -3% | 103,600 |
| 2025/03/27 | 1,341 | 1,356 | 1,338 | 1,353 | +7 | +0.5% | 148,300 |
| 2025/03/26 | 1,332 | 1,346 | 1,326 | 1,346 | +16 | +1.2% | 144,300 |
| 2025/03/25 | 1,342 | 1,349 | 1,330 | 1,330 | +2 | +0.2% | 115,100 |
| 2025/03/24 | 1,353 | 1,356 | 1,312 | 1,328 | +3 | +0.2% | 286,500 |
| 2025/03/21 | 1,390 | 1,395 | 1,325 | 1,325 | -67 | -4.8% | 924,900 |
| 2025/03/19 | 1,388 | 1,404 | 1,386 | 1,392 | +2 | +0.1% | 139,000 |
| 2025/03/18 | 1,381 | 1,398 | 1,375 | 1,390 | +20 | +1.5% | 143,300 |
| 2025/03/17 | 1,359 | 1,376 | 1,355 | 1,370 | +25 | +1.9% | 108,900 |
| 2025/03/14 | 1,329 | 1,357 | 1,326 | 1,345 | +7 | +0.5% | 146,000 |
| 2025/03/13 | 1,344 | 1,356 | 1,329 | 1,338 | +1 | +0.1% | 125,900 |
| 2025/03/12 | 1,336 | 1,343 | 1,330 | 1,337 | -2 | -0.1% | 80,200 |
| 2025/03/11 | 1,333 | 1,341 | 1,307 | 1,339 | -6 | -0.4% | 108,200 |
| 2025/03/10 | 1,350 | 1,362 | 1,340 | 1,345 | +1 | +0.1% | 112,500 |
| 2025/03/07 | 1,353 | 1,360 | 1,333 | 1,344 | -13 | -1% | 150,200 |
| 2025/03/06 | 1,351 | 1,375 | 1,348 | 1,357 | +15 | +1.1% | 143,500 |
| 2025/03/05 | 1,341 | 1,356 | 1,338 | 1,342 | +13 | +1% | 106,000 |
| 2025/03/04 | 1,326 | 1,338 | 1,320 | 1,329 | +6 | +0.5% | 81,400 |
| 2025/03/03 | 1,332 | 1,340 | 1,317 | 1,323 | +10 | +0.8% | 145,400 |
| 2025/02/28 | 1,319 | 1,331 | 1,302 | 1,313 | -7 | -0.5% | 87,200 |
| 2025/02/27 | 1,314 | 1,324 | 1,308 | 1,320 | +18 | +1.4% | 78,900 |
| 2025/02/26 | 1,305 | 1,318 | 1,292 | 1,302 | -1 | -0.1% | 206,300 |
| 2025/02/25 | 1,305 | 1,322 | 1,298 | 1,303 | -27 | -2% | 187,400 |
| 2025/02/21 | 1,338 | 1,345 | 1,323 | 1,330 | -17 | -1.3% | 98,400 |
| 2025/02/20 | 1,350 | 1,358 | 1,340 | 1,347 | -10 | -0.7% | 88,200 |
| 2025/02/19 | 1,396 | 1,419 | 1,357 | 1,357 | -32 | -2.3% | 111,800 |
| 2025/02/18 | 1,347 | 1,395 | 1,347 | 1,389 | +43 | +3.2% | 128,500 |
| 2025/02/17 | 1,376 | 1,385 | 1,343 | 1,346 | -39 | -2.8% | 128,800 |
| 2025/02/14 | 1,416 | 1,416 | 1,384 | 1,385 | -23 | -1.6% | 95,100 |
| 2025/02/13 | 1,427 | 1,431 | 1,407 | 1,408 | -16 | -1.1% | 123,100 |
| 2025/02/12 | 1,419 | 1,439 | 1,419 | 1,424 | +6 | +0.4% | 83,000 |
| 2025/02/10 | 1,415 | 1,428 | 1,409 | 1,418 | +10 | +0.7% | 81,300 |
51～
100
件表示中 / 3736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 | 129,500円 | -5.6% | -12.1% | 5.02% | 12.24倍 | 0.94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 |
| 朝日工 | 251,200円 | +8.8% | +0.9% | 3.98% | 10.11倍 | 1.54倍 |
|
空調・衛生工事の専業大手。メーカー機能持つハイテク環境制御装置に強み。環境技術開発も |
| 第一建設 | 304,000円 | -1.7% | -13.2% | 4.28% | 11.94倍 | 0.75倍 |
|
ＪＲ東日本系。線路工事など同社依存度約７割。非鉄道も強化。関東、信越、東北地盤。好財務 |
| 巴コーポ | 152,400円 | -7.7% | -21.5% | 1.57% | 26.77倍 | 0.90倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
| 浅沼組 | 75,000円 | +2.0% | +4.2% | 5.53% | 12.65倍 | 1.32倍 |
|
１８９２年創業の関西系中堅ゼネコン。学校や官公庁建築に実績を持つ。関西を地盤に全国展開 |
市場注目の銘柄
チャート関連のコラム
