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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 3,390 | 3,445 | 3,355 | 3,430 | +110 | +3.3% | 47,600 |
| 2024/01/29 | 3,330 | 3,370 | 3,315 | 3,320 | -10 | -0.3% | 24,100 |
| 2024/01/26 | 3,385 | 3,385 | 3,320 | 3,330 | -45 | -1.3% | 16,900 |
| 2024/01/25 | 3,335 | 3,380 | 3,335 | 3,375 | +45 | +1.4% | 17,200 |
| 2024/01/24 | 3,390 | 3,390 | 3,330 | 3,330 | -50 | -1.5% | 26,900 |
| 2024/01/23 | 3,440 | 3,450 | 3,380 | 3,380 | -60 | -1.7% | 39,700 |
| 2024/01/22 | 3,415 | 3,450 | 3,415 | 3,440 | +65 | +1.9% | 22,800 |
| 2024/01/19 | 3,355 | 3,385 | 3,350 | 3,375 | +25 | +0.7% | 18,900 |
| 2024/01/18 | 3,320 | 3,360 | 3,315 | 3,350 | +10 | +0.3% | 15,300 |
| 2024/01/17 | 3,375 | 3,415 | 3,340 | 3,340 | -10 | -0.3% | 29,000 |
| 2024/01/16 | 3,370 | 3,370 | 3,335 | 3,350 | ±0 | ±0% | 20,900 |
| 2024/01/15 | 3,285 | 3,350 | 3,280 | 3,350 | +60 | +1.8% | 21,400 |
| 2024/01/12 | 3,310 | 3,330 | 3,285 | 3,290 | -20 | -0.6% | 22,200 |
| 2024/01/11 | 3,315 | 3,355 | 3,310 | 3,310 | +10 | +0.3% | 27,900 |
| 2024/01/10 | 3,290 | 3,320 | 3,265 | 3,300 | +20 | +0.6% | 27,400 |
| 2024/01/09 | 3,300 | 3,300 | 3,220 | 3,280 | +25 | +0.8% | 43,000 |
| 2024/01/05 | 3,220 | 3,275 | 3,220 | 3,255 | +40 | +1.2% | 33,700 |
| 2024/01/04 | 3,220 | 3,225 | 3,155 | 3,215 | +65 | +2.1% | 50,700 |
| 2023/12/29 | 3,065 | 3,150 | 3,065 | 3,150 | +100 | +3.3% | 43,300 |
| 2023/12/28 | 3,050 | 3,095 | 3,045 | 3,050 | +10 | +0.3% | 25,500 |
| 2023/12/27 | 3,000 | 3,040 | 2,996 | 3,040 | +45 | +1.5% | 38,000 |
| 2023/12/26 | 3,005 | 3,015 | 2,985 | 2,995 | -3 | -0.1% | 30,600 |
| 2023/12/25 | 3,030 | 3,040 | 2,989 | 2,998 | -2 | -0.1% | 26,600 |
| 2023/12/22 | 3,010 | 3,040 | 2,997 | 3,000 | -5 | -0.2% | 23,300 |
| 2023/12/21 | 3,010 | 3,010 | 2,989 | 3,005 | -20 | -0.7% | 28,400 |
| 2023/12/20 | 3,020 | 3,075 | 3,015 | 3,025 | +10 | +0.3% | 46,000 |
| 2023/12/19 | 3,060 | 3,060 | 2,995 | 3,015 | -20 | -0.7% | 45,100 |
| 2023/12/18 | 2,999 | 3,035 | 2,980 | 3,035 | +69 | +2.3% | 27,800 |
| 2023/12/15 | 3,035 | 3,035 | 2,943 | 2,966 | -34 | -1.1% | 29,000 |
| 2023/12/14 | 3,045 | 3,080 | 3,000 | 3,000 | -65 | -2.1% | 23,100 |
| 2023/12/13 | 3,160 | 3,160 | 3,040 | 3,065 | -95 | -3% | 39,300 |
| 2023/12/12 | 3,120 | 3,180 | 3,090 | 3,160 | +85 | +2.8% | 59,600 |
| 2023/12/11 | 2,978 | 3,075 | 2,972 | 3,075 | +127 | +4.3% | 70,900 |
| 2023/12/08 | 2,962 | 2,984 | 2,917 | 2,948 | -36 | -1.2% | 48,100 |
| 2023/12/07 | 2,940 | 2,995 | 2,935 | 2,984 | +37 | +1.3% | 29,100 |
| 2023/12/06 | 2,879 | 2,950 | 2,879 | 2,947 | +67 | +2.3% | 29,400 |
| 2023/12/05 | 2,915 | 2,930 | 2,880 | 2,880 | -18 | -0.6% | 29,900 |
| 2023/12/04 | 2,884 | 2,899 | 2,877 | 2,898 | +6 | +0.2% | 20,700 |
| 2023/12/01 | 2,904 | 2,908 | 2,873 | 2,892 | -16 | -0.6% | 19,300 |
| 2023/11/30 | 2,899 | 2,908 | 2,870 | 2,908 | +38 | +1.3% | 62,400 |
| 2023/11/29 | 2,899 | 2,899 | 2,861 | 2,870 | -16 | -0.6% | 21,400 |
| 2023/11/28 | 2,896 | 2,910 | 2,879 | 2,886 | -6 | -0.2% | 19,300 |
| 2023/11/27 | 2,911 | 2,913 | 2,875 | 2,892 | -1 | ±0% | 26,300 |
| 2023/11/24 | 2,890 | 2,900 | 2,877 | 2,893 | +18 | +0.6% | 21,700 |
| 2023/11/22 | 2,833 | 2,884 | 2,833 | 2,875 | +27 | +0.9% | 11,800 |
| 2023/11/21 | 2,825 | 2,852 | 2,821 | 2,848 | +9 | +0.3% | 21,100 |
| 2023/11/20 | 2,874 | 2,887 | 2,832 | 2,839 | -35 | -1.2% | 25,700 |
| 2023/11/17 | 2,855 | 2,876 | 2,844 | 2,874 | +19 | +0.7% | 19,900 |
| 2023/11/16 | 2,879 | 2,894 | 2,845 | 2,855 | -21 | -0.7% | 13,700 |
| 2023/11/15 | 2,899 | 2,899 | 2,865 | 2,876 | -24 | -0.8% | 23,400 |
201～
250
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
