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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 325 | 328 | 322 | 322 | -3 | -0.9% | 26,000 |
| 2010/10/18 | 325 | 330 | 325 | 325 | -1 | -0.3% | 29,000 |
| 2010/10/15 | 333 | 333 | 324 | 326 | -5 | -1.5% | 16,000 |
| 2010/10/14 | 327 | 332 | 327 | 331 | +9 | +2.8% | 28,000 |
| 2010/10/13 | 321 | 322 | 320 | 322 | +1 | +0.3% | 22,000 |
| 2010/10/12 | 327 | 327 | 321 | 321 | -6 | -1.8% | 20,000 |
| 2010/10/08 | 323 | 327 | 323 | 327 | +2 | +0.6% | 21,000 |
| 2010/10/07 | 324 | 325 | 321 | 325 | +1 | +0.3% | 26,000 |
| 2010/10/06 | 326 | 326 | 324 | 324 | -3 | -0.9% | 10,000 |
| 2010/10/05 | 322 | 332 | 322 | 327 | +1 | +0.3% | 29,000 |
| 2010/10/04 | 339 | 339 | 326 | 326 | -11 | -3.3% | 22,000 |
| 2010/10/01 | 338 | 339 | 337 | 337 | -1 | -0.3% | 12,000 |
| 2010/09/30 | 344 | 344 | 338 | 338 | -8 | -2.3% | 16,000 |
| 2010/09/29 | 337 | 346 | 337 | 346 | +10 | +3% | 35,000 |
| 2010/09/28 | 336 | 337 | 336 | 336 | -2 | -0.6% | 15,000 |
| 2010/09/27 | 337 | 340 | 336 | 338 | +1 | +0.3% | 45,000 |
| 2010/09/24 | 338 | 341 | 337 | 337 | -2 | -0.6% | 17,000 |
| 2010/09/22 | 343 | 343 | 339 | 339 | -1 | -0.3% | 7,000 |
| 2010/09/21 | 340 | 342 | 338 | 340 | +1 | +0.3% | 31,000 |
| 2010/09/17 | 337 | 340 | 337 | 339 | +4 | +1.2% | 22,000 |
| 2010/09/16 | 341 | 341 | 335 | 335 | -5 | -1.5% | 58,000 |
| 2010/09/15 | 339 | 343 | 339 | 340 | +1 | +0.3% | 18,000 |
| 2010/09/14 | 341 | 343 | 338 | 339 | -2 | -0.6% | 26,000 |
| 2010/09/13 | 345 | 347 | 341 | 341 | -4 | -1.2% | 36,000 |
| 2010/09/10 | 343 | 351 | 343 | 345 | -6 | -1.7% | 60,000 |
| 2010/09/09 | 344 | 354 | 344 | 351 | +3 | +0.9% | 7,000 |
| 2010/09/08 | 350 | 351 | 348 | 348 | -9 | -2.5% | 4,000 |
| 2010/09/07 | 347 | 367 | 347 | 357 | +7 | +2% | 17,000 |
| 2010/09/06 | 354 | 354 | 345 | 350 | ±0 | ±0% | 5,000 |
| 2010/09/03 | 342 | 350 | 342 | 350 | +8 | +2.3% | 6,000 |
| 2010/09/02 | 343 | 343 | 340 | 342 | +3 | +0.9% | 12,000 |
| 2010/09/01 | 352 | 352 | 336 | 339 | -13 | -3.7% | 20,000 |
| 2010/08/31 | 356 | 360 | 352 | 352 | -3 | -0.8% | 31,000 |
| 2010/08/30 | 349 | 368 | 349 | 355 | +8 | +2.3% | 17,000 |
| 2010/08/27 | 352 | 353 | 346 | 347 | -6 | -1.7% | 16,000 |
| 2010/08/26 | 346 | 354 | 346 | 353 | +8 | +2.3% | 10,000 |
| 2010/08/25 | 347 | 347 | 345 | 345 | -6 | -1.7% | 12,000 |
| 2010/08/24 | 350 | 353 | 350 | 351 | -1 | -0.3% | 15,000 |
| 2010/08/23 | 352 | 356 | 352 | 352 | ±0 | ±0% | 10,000 |
| 2010/08/20 | 355 | 361 | 352 | 352 | -4 | -1.1% | 11,000 |
| 2010/08/19 | 361 | 361 | 355 | 356 | -1 | -0.3% | 14,000 |
| 2010/08/18 | 363 | 363 | 356 | 357 | -2 | -0.6% | 6,000 |
| 2010/08/17 | 360 | 360 | 359 | 359 | -1 | -0.3% | 2,000 |
| 2010/08/16 | 355 | 360 | 355 | 360 | -2 | -0.6% | 5,000 |
| 2010/08/13 | 357 | 362 | 357 | 362 | +1 | +0.3% | 8,000 |
| 2010/08/12 | 353 | 361 | 353 | 361 | +4 | +1.1% | 5,000 |
| 2010/08/11 | 362 | 362 | 355 | 357 | -5 | -1.4% | 18,000 |
| 2010/08/10 | 364 | 365 | 362 | 362 | -3 | -0.8% | 6,000 |
| 2010/08/09 | 363 | 365 | 363 | 365 | +1 | +0.3% | 3,000 |
| 2010/08/06 | 367 | 369 | 364 | 364 | -3 | -0.8% | 14,000 |
3601～
3650
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 | 129,000円 | -5.6% | -12.1% | 5.04% | 12.19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 | 299,700円 | -1.7% | -13.2% | 4.34% | 11.77倍 | 0.74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 | 155,000円 | -7.7% | -21.5% | 1.55% | 27.23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 |
| 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
