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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 3,670 | 3,710 | 3,670 | 3,685 | +15 | +0.4% | 23,600 |
| 2024/06/25 | 3,620 | 3,675 | 3,620 | 3,670 | +50 | +1.4% | 21,700 |
| 2024/06/24 | 3,660 | 3,660 | 3,585 | 3,620 | -10 | -0.3% | 25,200 |
| 2024/06/21 | 3,655 | 3,690 | 3,620 | 3,630 | -20 | -0.5% | 55,900 |
| 2024/06/20 | 3,630 | 3,675 | 3,595 | 3,650 | ±0 | ±0% | 34,200 |
| 2024/06/19 | 3,550 | 3,700 | 3,550 | 3,650 | +75 | +2.1% | 39,100 |
| 2024/06/18 | 3,580 | 3,580 | 3,545 | 3,575 | +35 | +1% | 11,700 |
| 2024/06/17 | 3,615 | 3,615 | 3,520 | 3,540 | -75 | -2.1% | 18,100 |
| 2024/06/14 | 3,535 | 3,630 | 3,520 | 3,615 | +80 | +2.3% | 24,900 |
| 2024/06/13 | 3,600 | 3,635 | 3,530 | 3,535 | -110 | -3% | 23,800 |
| 2024/06/12 | 3,675 | 3,675 | 3,635 | 3,645 | ±0 | ±0% | 7,300 |
| 2024/06/11 | 3,660 | 3,685 | 3,625 | 3,645 | +20 | +0.6% | 32,400 |
| 2024/06/10 | 3,505 | 3,645 | 3,505 | 3,625 | +105 | +3% | 29,300 |
| 2024/06/07 | 3,540 | 3,540 | 3,505 | 3,520 | ±0 | ±0% | 11,900 |
| 2024/06/06 | 3,545 | 3,555 | 3,505 | 3,520 | +5 | +0.1% | 18,500 |
| 2024/06/05 | 3,560 | 3,575 | 3,515 | 3,515 | -45 | -1.3% | 23,200 |
| 2024/06/04 | 3,640 | 3,640 | 3,560 | 3,560 | -100 | -2.7% | 26,000 |
| 2024/06/03 | 3,690 | 3,695 | 3,645 | 3,660 | ±0 | ±0% | 21,000 |
| 2024/05/31 | 3,625 | 3,670 | 3,600 | 3,660 | +70 | +1.9% | 34,900 |
| 2024/05/30 | 3,540 | 3,600 | 3,515 | 3,590 | +45 | +1.3% | 27,400 |
| 2024/05/29 | 3,550 | 3,590 | 3,545 | 3,545 | -5 | -0.1% | 17,600 |
| 2024/05/28 | 3,550 | 3,575 | 3,530 | 3,550 | ±0 | ±0% | 12,000 |
| 2024/05/27 | 3,525 | 3,550 | 3,510 | 3,550 | +25 | +0.7% | 8,600 |
| 2024/05/24 | 3,510 | 3,550 | 3,510 | 3,525 | -15 | -0.4% | 13,500 |
| 2024/05/23 | 3,540 | 3,570 | 3,505 | 3,540 | ±0 | ±0% | 12,200 |
| 2024/05/22 | 3,570 | 3,590 | 3,540 | 3,540 | -30 | -0.8% | 14,600 |
| 2024/05/21 | 3,580 | 3,630 | 3,570 | 3,570 | -10 | -0.3% | 26,800 |
| 2024/05/20 | 3,540 | 3,595 | 3,540 | 3,580 | +5 | +0.1% | 21,500 |
| 2024/05/17 | 3,520 | 3,575 | 3,500 | 3,575 | +60 | +1.7% | 23,500 |
| 2024/05/16 | 3,530 | 3,550 | 3,500 | 3,515 | -35 | -1% | 37,100 |
| 2024/05/15 | 3,630 | 3,630 | 3,545 | 3,550 | -50 | -1.4% | 19,700 |
| 2024/05/14 | 3,645 | 3,645 | 3,580 | 3,600 | -45 | -1.2% | 28,500 |
| 2024/05/13 | 3,650 | 3,670 | 3,605 | 3,645 | -35 | -1% | 17,100 |
| 2024/05/10 | 3,585 | 3,685 | 3,550 | 3,680 | +140 | +4% | 53,600 |
| 2024/05/09 | 3,525 | 3,565 | 3,500 | 3,540 | -10 | -0.3% | 50,900 |
| 2024/05/08 | 3,625 | 3,625 | 3,550 | 3,550 | -65 | -1.8% | 41,200 |
| 2024/05/07 | 3,670 | 3,670 | 3,575 | 3,615 | -30 | -0.8% | 44,300 |
| 2024/05/02 | 3,630 | 3,690 | 3,625 | 3,645 | -10 | -0.3% | 31,000 |
| 2024/05/01 | 3,700 | 3,700 | 3,635 | 3,655 | -105 | -2.8% | 54,200 |
| 2024/04/30 | 3,610 | 3,800 | 3,590 | 3,760 | -50 | -1.3% | 134,800 |
| 2024/04/26 | 3,795 | 3,830 | 3,730 | 3,810 | +30 | +0.8% | 47,500 |
| 2024/04/25 | 3,825 | 3,825 | 3,750 | 3,780 | -35 | -0.9% | 26,900 |
| 2024/04/24 | 3,810 | 3,820 | 3,785 | 3,815 | +5 | +0.1% | 23,500 |
| 2024/04/23 | 3,865 | 3,865 | 3,770 | 3,810 | ±0 | ±0% | 26,500 |
| 2024/04/22 | 3,795 | 3,840 | 3,760 | 3,810 | +35 | +0.9% | 47,800 |
| 2024/04/19 | 3,840 | 3,855 | 3,710 | 3,775 | -65 | -1.7% | 34,300 |
| 2024/04/18 | 3,800 | 3,870 | 3,785 | 3,840 | +60 | +1.6% | 27,400 |
| 2024/04/17 | 3,970 | 3,970 | 3,780 | 3,780 | -190 | -4.8% | 36,800 |
| 2024/04/16 | 3,980 | 4,030 | 3,950 | 3,970 | ±0 | ±0% | 71,100 |
| 2024/04/15 | 3,870 | 3,970 | 3,845 | 3,970 | +60 | +1.5% | 22,900 |
101～
150
件表示中 / 3585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 | 149,000円 | +14.0% | +7.0% | 4.03% | 15.31倍 | 1.12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 |
| 日道路 | 167,100円 | +2.8% | +7.6% | 3.59% | 14.12倍 | 0.74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 |
| 明星工 | 130,000円 | +4.3% | -2.3% | 3.62% | 10.59倍 | 0.97倍 |
|
熱絶縁工事に強い建設工事会社。海外ＬＮＧ出荷基地工事に実績。構造物補強など環境関連も |
| ＦＦＥ＆Ｃ | 782,000円 | -9.3% | -1.6% | 2.43% | 13.52倍 | 1.68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 | 149,800円 | +16.8% | -14.5% | 5.34% | 11.94倍 | 0.98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
