中電工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 3,420 | 3,425 | 3,345 | 3,370 | -40 | -1.2% | 74,600 |
| 2025/05/19 | 3,310 | 3,410 | 3,310 | 3,410 | +145 | +4.4% | 137,700 |
| 2025/05/16 | 3,275 | 3,295 | 3,235 | 3,265 | +15 | +0.5% | 79,300 |
| 2025/05/15 | 3,255 | 3,275 | 3,210 | 3,250 | -15 | -0.5% | 66,300 |
| 2025/05/14 | 3,320 | 3,320 | 3,220 | 3,265 | -55 | -1.7% | 66,100 |
| 2025/05/13 | 3,430 | 3,430 | 3,300 | 3,320 | -105 | -3.1% | 110,300 |
| 2025/05/12 | 3,435 | 3,470 | 3,405 | 3,425 | -10 | -0.3% | 87,600 |
| 2025/05/09 | 3,435 | 3,470 | 3,435 | 3,435 | +10 | +0.3% | 55,300 |
| 2025/05/08 | 3,425 | 3,430 | 3,385 | 3,425 | -15 | -0.4% | 87,500 |
| 2025/05/07 | 3,380 | 3,455 | 3,375 | 3,440 | +80 | +2.4% | 73,700 |
| 2025/05/02 | 3,370 | 3,380 | 3,320 | 3,360 | -5 | -0.1% | 82,700 |
| 2025/05/01 | 3,465 | 3,465 | 3,355 | 3,365 | -140 | -4% | 99,000 |
| 2025/04/30 | 3,480 | 3,555 | 3,420 | 3,505 | +25 | +0.7% | 261,400 |
| 2025/04/28 | 3,450 | 3,605 | 3,425 | 3,480 | +85 | +2.5% | 299,800 |
| 2025/04/25 | 3,420 | 3,420 | 3,380 | 3,395 | ±0 | ±0% | 49,600 |
| 2025/04/24 | 3,435 | 3,445 | 3,370 | 3,395 | -40 | -1.2% | 47,900 |
| 2025/04/23 | 3,450 | 3,470 | 3,420 | 3,435 | -15 | -0.4% | 76,300 |
| 2025/04/22 | 3,415 | 3,465 | 3,410 | 3,450 | ±0 | ±0% | 55,800 |
| 2025/04/21 | 3,430 | 3,485 | 3,420 | 3,450 | +25 | +0.7% | 64,600 |
| 2025/04/18 | 3,340 | 3,425 | 3,320 | 3,425 | +120 | +3.6% | 95,600 |
| 2025/04/17 | 3,330 | 3,335 | 3,290 | 3,305 | -25 | -0.8% | 41,700 |
| 2025/04/16 | 3,300 | 3,345 | 3,290 | 3,330 | +50 | +1.5% | 68,700 |
| 2025/04/15 | 3,295 | 3,305 | 3,275 | 3,280 | -15 | -0.5% | 48,500 |
| 2025/04/14 | 3,295 | 3,335 | 3,290 | 3,295 | +15 | +0.5% | 56,700 |
| 2025/04/11 | 3,230 | 3,300 | 3,170 | 3,280 | +25 | +0.8% | 78,600 |
| 2025/04/10 | 3,255 | 3,285 | 3,190 | 3,255 | +140 | +4.5% | 115,400 |
| 2025/04/09 | 3,135 | 3,145 | 3,045 | 3,115 | -20 | -0.6% | 104,600 |
| 2025/04/08 | 3,070 | 3,165 | 3,055 | 3,135 | +135 | +4.5% | 99,000 |
| 2025/04/07 | 2,895 | 3,065 | 2,882 | 3,000 | -155 | -4.9% | 133,100 |
| 2025/04/04 | 3,165 | 3,200 | 3,125 | 3,155 | -80 | -2.5% | 95,600 |
| 2025/04/03 | 3,205 | 3,250 | 3,185 | 3,235 | -40 | -1.2% | 79,600 |
| 2025/04/02 | 3,305 | 3,310 | 3,240 | 3,275 | -30 | -0.9% | 82,500 |
| 2025/04/01 | 3,325 | 3,390 | 3,305 | 3,305 | +10 | +0.3% | 133,700 |
| 2025/03/31 | 3,235 | 3,310 | 3,190 | 3,295 | +30 | +0.9% | 111,000 |
| 2025/03/28 | 3,225 | 3,265 | 3,225 | 3,265 | -55 | -1.7% | 94,400 |
| 2025/03/27 | 3,280 | 3,325 | 3,265 | 3,320 | +10 | +0.3% | 66,800 |
| 2025/03/26 | 3,305 | 3,335 | 3,280 | 3,310 | +35 | +1.1% | 49,300 |
| 2025/03/25 | 3,290 | 3,295 | 3,265 | 3,275 | +5 | +0.2% | 49,500 |
| 2025/03/24 | 3,295 | 3,300 | 3,245 | 3,270 | -25 | -0.8% | 60,800 |
| 2025/03/21 | 3,295 | 3,315 | 3,290 | 3,295 | ±0 | ±0% | 39,200 |
| 2025/03/19 | 3,255 | 3,305 | 3,255 | 3,295 | +25 | +0.8% | 22,200 |
| 2025/03/18 | 3,255 | 3,295 | 3,255 | 3,270 | +15 | +0.5% | 38,500 |
| 2025/03/17 | 3,230 | 3,270 | 3,225 | 3,255 | +45 | +1.4% | 58,100 |
| 2025/03/14 | 3,205 | 3,235 | 3,205 | 3,210 | +5 | +0.2% | 63,200 |
| 2025/03/13 | 3,160 | 3,230 | 3,160 | 3,205 | +40 | +1.3% | 52,500 |
| 2025/03/12 | 3,120 | 3,165 | 3,115 | 3,165 | +45 | +1.4% | 47,700 |
| 2025/03/11 | 3,165 | 3,175 | 3,115 | 3,120 | -70 | -2.2% | 48,100 |
| 2025/03/10 | 3,240 | 3,250 | 3,180 | 3,190 | -40 | -1.2% | 28,200 |
| 2025/03/07 | 3,185 | 3,240 | 3,165 | 3,230 | -5 | -0.2% | 49,000 |
| 2025/03/06 | 3,200 | 3,240 | 3,195 | 3,235 | +45 | +1.4% | 53,400 |
1～
50
件表示中 / 3702件
類似銘柄と比較する
現在ご覧いただいている「中電工」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 |
|---|---|---|---|---|---|---|---|---|
| 中電工 | 337,000円 | +3.7% | +1.6% | 3.86% | 11.55倍 | 0.81倍 |
|
中国電力系の電気工事会社で依存度約３割。総資産の約４割を投資有価証券で運用、社債多い |
| 住電設 | 580,000円 | +3.1% | +0.5% | 2.69% | 15.69倍 | 1.79倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
| 三機工 | 369,500円 | -1.2% | +8.4% | 4.47% | 9.81倍 | 1.80倍 |
|
設備工事大手。三井系。プラント設備含め総合エンジニアリング展開。自動車、ＩＴ関連に強み |
| ダイダン | 417,000円 | -1.0% | +1.4% | 3.96% | 10.16倍 | 1.67倍 |
|
明治期からの総合設備老舗。空調、水道衛生、電気工事の大手。関西地盤だが首都圏シフトが進む |
| 東建コーポ | 1,346,000円 | +6.8% | +46.5% | 2.45% | 13.75倍 | 1.45倍 |
|
地主に賃貸住宅経営提案し施工から管理、仲介まで一貫化。住宅設備子会社を傘下に持つ |
市場注目の銘柄
チャート関連のコラム
