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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 2,968 | 2,982 | 2,968 | 2,979 | +17 | +0.6% | 3,600 |
| 2017/12/06 | 2,954 | 2,980 | 2,954 | 2,962 | ±0 | ±0% | 6,500 |
| 2017/12/05 | 2,962 | 2,966 | 2,953 | 2,962 | +7 | +0.2% | 2,500 |
| 2017/12/04 | 2,970 | 2,979 | 2,955 | 2,955 | -17 | -0.6% | 6,300 |
| 2017/12/01 | 2,974 | 2,979 | 2,970 | 2,972 | -6 | -0.2% | 3,300 |
| 2017/11/30 | 2,984 | 2,986 | 2,973 | 2,978 | -6 | -0.2% | 10,200 |
| 2017/11/29 | 2,971 | 2,997 | 2,971 | 2,984 | +18 | +0.6% | 3,500 |
| 2017/11/28 | 2,973 | 2,989 | 2,961 | 2,966 | -8 | -0.3% | 9,300 |
| 2017/11/27 | 2,989 | 2,996 | 2,971 | 2,974 | -8 | -0.3% | 4,900 |
| 2017/11/24 | 2,985 | 2,995 | 2,982 | 2,982 | ±0 | ±0% | 2,400 |
| 2017/11/22 | 2,985 | 2,990 | 2,978 | 2,982 | -3 | -0.1% | 2,600 |
| 2017/11/21 | 2,973 | 3,010 | 2,969 | 2,985 | +11 | +0.4% | 6,100 |
| 2017/11/20 | 2,966 | 2,977 | 2,962 | 2,974 | ±0 | ±0% | 3,900 |
| 2017/11/17 | 3,000 | 3,000 | 2,972 | 2,974 | +1 | ±0% | 2,200 |
| 2017/11/16 | 2,991 | 2,991 | 2,970 | 2,973 | +6 | +0.2% | 2,600 |
| 2017/11/15 | 3,010 | 3,010 | 2,961 | 2,967 | -98 | -3.2% | 7,700 |
| 2017/11/14 | 3,050 | 3,065 | 3,050 | 3,065 | -10 | -0.3% | 3,400 |
| 2017/11/13 | 3,085 | 3,090 | 3,040 | 3,075 | -10 | -0.3% | 5,200 |
| 2017/11/10 | 3,095 | 3,125 | 3,080 | 3,085 | -65 | -2.1% | 4,400 |
| 2017/11/09 | 3,185 | 3,185 | 3,115 | 3,150 | -10 | -0.3% | 3,700 |
| 2017/11/08 | 3,100 | 3,170 | 3,100 | 3,160 | +20 | +0.6% | 5,100 |
| 2017/11/07 | 3,125 | 3,160 | 3,075 | 3,140 | -40 | -1.3% | 4,600 |
| 2017/11/06 | 3,145 | 3,195 | 3,145 | 3,180 | +5 | +0.2% | 2,600 |
| 2017/11/02 | 3,170 | 3,175 | 3,150 | 3,175 | +5 | +0.2% | 2,200 |
| 2017/11/01 | 3,145 | 3,170 | 3,130 | 3,170 | +10 | +0.3% | 5,200 |
| 2017/10/31 | 3,140 | 3,180 | 3,070 | 3,160 | +20 | +0.6% | 10,900 |
| 2017/10/30 | 3,130 | 3,140 | 3,110 | 3,140 | +20 | +0.6% | 8,400 |
| 2017/10/27 | 3,115 | 3,120 | 3,090 | 3,120 | +30 | +1% | 2,800 |
| 2017/10/26 | 3,120 | 3,130 | 3,080 | 3,090 | -40 | -1.3% | 6,200 |
| 2017/10/25 | 3,125 | 3,135 | 3,120 | 3,130 | +15 | +0.5% | 4,900 |
| 2017/10/24 | 3,095 | 3,125 | 3,075 | 3,115 | +20 | +0.6% | 3,500 |
| 2017/10/23 | 3,070 | 3,095 | 3,060 | 3,095 | +25 | +0.8% | 6,300 |
| 2017/10/20 | 3,055 | 3,075 | 3,045 | 3,070 | +15 | +0.5% | 5,100 |
| 2017/10/19 | 3,055 | 3,070 | 3,040 | 3,055 | -10 | -0.3% | 2,500 |
| 2017/10/18 | 3,075 | 3,085 | 3,050 | 3,065 | -35 | -1.1% | 9,300 |
| 2017/10/17 | 3,080 | 3,100 | 3,080 | 3,100 | +25 | +0.8% | 3,100 |
| 2017/10/16 | 3,120 | 3,140 | 3,065 | 3,075 | -30 | -1% | 8,800 |
| 2017/10/13 | 3,060 | 3,105 | 3,035 | 3,105 | +45 | +1.5% | 5,800 |
| 2017/10/12 | 3,085 | 3,085 | 3,050 | 3,060 | -5 | -0.2% | 6,200 |
| 2017/10/11 | 3,090 | 3,090 | 3,040 | 3,065 | -25 | -0.8% | 3,800 |
| 2017/10/10 | 3,090 | 3,090 | 3,055 | 3,090 | -15 | -0.5% | 2,200 |
| 2017/10/06 | 3,100 | 3,105 | 3,095 | 3,105 | -5 | -0.2% | 2,100 |
| 2017/10/05 | 3,110 | 3,120 | 3,100 | 3,110 | -5 | -0.2% | 3,900 |
| 2017/10/04 | 3,110 | 3,115 | 3,110 | 3,115 | +5 | +0.2% | 300 |
| 2017/10/03 | 3,105 | 3,120 | 3,100 | 3,110 | -15 | -0.5% | 4,800 |
| 2017/10/02 | 3,120 | 3,125 | 3,110 | 3,125 | +5 | +0.2% | 2,200 |
| 2017/09/29 | 3,135 | 3,135 | 3,090 | 3,120 | -15 | -0.5% | 4,500 |
| 2017/09/28 | 3,020 | 3,140 | 3,000 | 3,135 | +45 | +1.5% | 17,200 |
| 2017/09/27 | 3,070 | 3,135 | 3,010 | 3,090 | +2,464 | +393.6% | 5,100 |
| 2017/09/26 | 603 | 627 | 603 | 626 | +21 | +3.5% | 55,000 |
1901～
1950
件表示中 / 3787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 | 136,800円 | -5.6% | -12.1% | 4.75% | 12.95倍 | 1.00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 |
| 浅沼組 | 87,200円 | +2.0% | +4.2% | 4.76% | 14.73倍 | 1.54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 |
| 若築建 | 527,000円 | +16.4% | +5.2% | 2.49% | 18.10倍 | 1.39倍 |
|
海上土木の中堅。陸上土木にも展開。官公庁向け工事が多いが、民間設備工事や海外事業も強化 |
| 第一建設 | 317,000円 | -1.7% | -13.2% | 4.10% | 12.45倍 | 0.78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 | 151,100円 | -7.7% | -21.5% | 1.59% | 26.55倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
