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 |
|---|---|---|---|---|---|---|---|
| 2024/09/10 | 3,850 | 3,915 | 3,850 | 3,860 | +30 | +0.8% | 21,200 |
| 2024/09/09 | 3,780 | 3,885 | 3,700 | 3,830 | -45 | -1.2% | 43,900 |
| 2024/09/06 | 3,915 | 3,925 | 3,850 | 3,875 | -5 | -0.1% | 19,600 |
| 2024/09/05 | 3,915 | 3,930 | 3,855 | 3,880 | +25 | +0.6% | 26,300 |
| 2024/09/04 | 3,845 | 3,895 | 3,825 | 3,855 | -60 | -1.5% | 36,700 |
| 2024/09/03 | 3,865 | 3,920 | 3,860 | 3,915 | +80 | +2.1% | 37,100 |
| 2024/09/02 | 3,845 | 3,855 | 3,805 | 3,835 | -10 | -0.3% | 17,500 |
| 2024/08/30 | 3,810 | 3,860 | 3,805 | 3,845 | +40 | +1.1% | 22,900 |
| 2024/08/29 | 3,805 | 3,820 | 3,775 | 3,805 | ±0 | ±0% | 20,900 |
| 2024/08/28 | 3,800 | 3,830 | 3,790 | 3,805 | +5 | +0.1% | 17,100 |
| 2024/08/27 | 3,735 | 3,845 | 3,715 | 3,800 | +65 | +1.7% | 28,200 |
| 2024/08/26 | 3,710 | 3,760 | 3,705 | 3,735 | +25 | +0.7% | 17,200 |
| 2024/08/23 | 3,730 | 3,730 | 3,675 | 3,710 | ±0 | ±0% | 20,600 |
| 2024/08/22 | 3,745 | 3,750 | 3,670 | 3,710 | -35 | -0.9% | 13,000 |
| 2024/08/21 | 3,730 | 3,755 | 3,630 | 3,745 | -20 | -0.5% | 32,700 |
| 2024/08/20 | 3,715 | 3,770 | 3,715 | 3,765 | +50 | +1.3% | 32,100 |
| 2024/08/19 | 3,710 | 3,770 | 3,685 | 3,715 | +35 | +1% | 29,900 |
| 2024/08/16 | 3,660 | 3,690 | 3,655 | 3,680 | +25 | +0.7% | 23,100 |
| 2024/08/15 | 3,630 | 3,665 | 3,600 | 3,655 | +35 | +1% | 18,700 |
| 2024/08/14 | 3,635 | 3,670 | 3,590 | 3,620 | +5 | +0.1% | 17,800 |
| 2024/08/13 | 3,500 | 3,615 | 3,495 | 3,615 | +105 | +3% | 26,200 |
| 2024/08/09 | 3,510 | 3,590 | 3,465 | 3,510 | +55 | +1.6% | 36,600 |
| 2024/08/08 | 3,400 | 3,485 | 3,365 | 3,455 | +40 | +1.2% | 32,500 |
| 2024/08/07 | 3,320 | 3,500 | 3,320 | 3,415 | +65 | +1.9% | 45,500 |
| 2024/08/06 | 3,240 | 3,430 | 3,230 | 3,350 | +40 | +1.2% | 56,800 |
| 2024/08/05 | 3,470 | 3,480 | 3,100 | 3,310 | -300 | -8.3% | 67,400 |
| 2024/08/02 | 3,585 | 3,740 | 3,570 | 3,610 | -165 | -4.4% | 54,600 |
| 2024/08/01 | 3,990 | 3,990 | 3,715 | 3,775 | -75 | -1.9% | 93,700 |
| 2024/07/31 | 3,675 | 3,850 | 3,665 | 3,850 | +110 | +2.9% | 52,300 |
| 2024/07/30 | 3,645 | 3,795 | 3,615 | 3,740 | +120 | +3.3% | 55,300 |
| 2024/07/29 | 3,580 | 3,645 | 3,555 | 3,620 | +85 | +2.4% | 19,200 |
| 2024/07/26 | 3,580 | 3,600 | 3,535 | 3,535 | -20 | -0.6% | 23,100 |
| 2024/07/25 | 3,595 | 3,600 | 3,550 | 3,555 | -60 | -1.7% | 15,900 |
| 2024/07/24 | 3,690 | 3,700 | 3,615 | 3,615 | -85 | -2.3% | 10,600 |
| 2024/07/23 | 3,695 | 3,725 | 3,680 | 3,700 | +5 | +0.1% | 8,200 |
| 2024/07/22 | 3,775 | 3,775 | 3,695 | 3,695 | -80 | -2.1% | 12,900 |
| 2024/07/19 | 3,815 | 3,815 | 3,705 | 3,775 | -10 | -0.3% | 21,200 |
| 2024/07/18 | 3,775 | 3,815 | 3,775 | 3,785 | -25 | -0.7% | 9,600 |
| 2024/07/17 | 3,835 | 3,835 | 3,795 | 3,810 | +15 | +0.4% | 10,800 |
| 2024/07/16 | 3,775 | 3,845 | 3,775 | 3,795 | +25 | +0.7% | 17,100 |
| 2024/07/12 | 3,715 | 3,785 | 3,690 | 3,770 | +50 | +1.3% | 32,000 |
| 2024/07/11 | 3,685 | 3,720 | 3,660 | 3,720 | +70 | +1.9% | 15,500 |
| 2024/07/10 | 3,665 | 3,670 | 3,615 | 3,650 | ±0 | ±0% | 18,300 |
| 2024/07/09 | 3,665 | 3,685 | 3,625 | 3,650 | +5 | +0.1% | 17,500 |
| 2024/07/08 | 3,665 | 3,670 | 3,625 | 3,645 | -20 | -0.5% | 18,200 |
| 2024/07/05 | 3,740 | 3,750 | 3,665 | 3,665 | -75 | -2% | 14,100 |
| 2024/07/04 | 3,660 | 3,740 | 3,660 | 3,740 | +65 | +1.8% | 27,000 |
| 2024/07/03 | 3,680 | 3,730 | 3,670 | 3,675 | -20 | -0.5% | 22,100 |
| 2024/07/02 | 3,735 | 3,740 | 3,695 | 3,695 | -55 | -1.5% | 29,700 |
| 2024/07/01 | 3,765 | 3,800 | 3,735 | 3,750 | -20 | -0.5% | 19,900 |
201～
250
件表示中 / 3737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 | 129,600円 | -5.6% | -12.1% | 5.02% | 12.25倍 | 0.95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 | 252,300円 | +8.8% | +0.9% | 3.96% | 10.15倍 | 1.55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 |
| 巴コーポ | 155,200円 | -7.7% | -21.5% | 1.55% | 27.27倍 | 0.92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 |
| 第一建設 | 303,000円 | -1.7% | -13.2% | 4.29% | 11.90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 |
| 浅沼組 | 74,900円 | +2.0% | +4.2% | 5.54% | 12.63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
