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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,430 | 3,440 | 3,400 | 3,400 | -35 | -1% | 28,700 |
| 2024/11/20 | 3,440 | 3,475 | 3,425 | 3,435 | -35 | -1% | 26,300 |
| 2024/11/19 | 3,460 | 3,500 | 3,460 | 3,470 | +20 | +0.6% | 39,000 |
| 2024/11/18 | 3,440 | 3,470 | 3,440 | 3,450 | +10 | +0.3% | 22,800 |
| 2024/11/15 | 3,470 | 3,480 | 3,440 | 3,440 | -25 | -0.7% | 21,800 |
| 2024/11/14 | 3,490 | 3,495 | 3,460 | 3,465 | -15 | -0.4% | 34,700 |
| 2024/11/13 | 3,425 | 3,490 | 3,425 | 3,480 | +30 | +0.9% | 40,700 |
| 2024/11/12 | 3,480 | 3,495 | 3,440 | 3,450 | -25 | -0.7% | 39,700 |
| 2024/11/11 | 3,440 | 3,490 | 3,435 | 3,475 | +35 | +1% | 28,700 |
| 2024/11/08 | 3,475 | 3,485 | 3,410 | 3,440 | -10 | -0.3% | 41,400 |
| 2024/11/07 | 3,430 | 3,470 | 3,410 | 3,450 | +50 | +1.5% | 69,000 |
| 2024/11/06 | 3,345 | 3,435 | 3,340 | 3,400 | +25 | +0.7% | 55,200 |
| 2024/11/05 | 3,370 | 3,405 | 3,320 | 3,375 | -10 | -0.3% | 59,400 |
| 2024/11/01 | 3,390 | 3,530 | 3,370 | 3,385 | +170 | +5.3% | 265,500 |
| 2024/10/31 | 3,210 | 3,225 | 3,170 | 3,215 | +10 | +0.3% | 57,100 |
| 2024/10/30 | 3,215 | 3,235 | 3,190 | 3,205 | +45 | +1.4% | 111,700 |
| 2024/10/29 | 3,155 | 3,190 | 3,135 | 3,160 | ±0 | ±0% | 41,300 |
| 2024/10/28 | 3,160 | 3,185 | 3,130 | 3,160 | +10 | +0.3% | 45,200 |
| 2024/10/25 | 3,180 | 3,190 | 3,130 | 3,150 | -30 | -0.9% | 35,600 |
| 2024/10/24 | 3,150 | 3,190 | 3,130 | 3,180 | ±0 | ±0% | 54,800 |
| 2024/10/23 | 3,245 | 3,245 | 3,170 | 3,180 | -65 | -2% | 36,900 |
| 2024/10/22 | 3,255 | 3,270 | 3,225 | 3,245 | -10 | -0.3% | 30,400 |
| 2024/10/21 | 3,300 | 3,300 | 3,250 | 3,255 | -45 | -1.4% | 37,300 |
| 2024/10/18 | 3,320 | 3,340 | 3,300 | 3,300 | -20 | -0.6% | 20,500 |
| 2024/10/17 | 3,345 | 3,345 | 3,320 | 3,320 | -10 | -0.3% | 24,500 |
| 2024/10/16 | 3,325 | 3,370 | 3,320 | 3,330 | -35 | -1% | 30,800 |
| 2024/10/15 | 3,315 | 3,380 | 3,310 | 3,365 | +55 | +1.7% | 35,800 |
| 2024/10/11 | 3,340 | 3,340 | 3,290 | 3,310 | -20 | -0.6% | 30,100 |
| 2024/10/10 | 3,405 | 3,405 | 3,310 | 3,330 | -75 | -2.2% | 35,900 |
| 2024/10/09 | 3,405 | 3,440 | 3,385 | 3,405 | +10 | +0.3% | 31,900 |
| 2024/10/08 | 3,330 | 3,425 | 3,330 | 3,395 | +25 | +0.7% | 31,000 |
| 2024/10/07 | 3,380 | 3,385 | 3,350 | 3,370 | +30 | +0.9% | 35,100 |
| 2024/10/04 | 3,310 | 3,340 | 3,305 | 3,340 | +40 | +1.2% | 36,900 |
| 2024/10/03 | 3,345 | 3,365 | 3,300 | 3,300 | -25 | -0.8% | 29,000 |
| 2024/10/02 | 3,375 | 3,385 | 3,315 | 3,325 | -35 | -1% | 58,400 |
| 2024/10/01 | 3,360 | 3,390 | 3,340 | 3,360 | +5 | +0.1% | 30,100 |
| 2024/09/30 | 3,295 | 3,375 | 3,290 | 3,355 | -35 | -1% | 59,200 |
| 2024/09/27 | 3,365 | 3,410 | 3,330 | 3,390 | ±0 | ±0% | 56,400 |
| 2024/09/26 | 3,345 | 3,395 | 3,320 | 3,390 | +105 | +3.2% | 91,200 |
| 2024/09/25 | 3,315 | 3,315 | 3,270 | 3,285 | -25 | -0.8% | 45,400 |
| 2024/09/24 | 3,350 | 3,360 | 3,305 | 3,310 | -5 | -0.2% | 38,700 |
| 2024/09/20 | 3,345 | 3,355 | 3,310 | 3,315 | -10 | -0.3% | 37,800 |
| 2024/09/19 | 3,340 | 3,350 | 3,320 | 3,325 | ±0 | ±0% | 34,300 |
| 2024/09/18 | 3,340 | 3,350 | 3,290 | 3,325 | -5 | -0.2% | 37,800 |
| 2024/09/17 | 3,340 | 3,350 | 3,305 | 3,330 | +40 | +1.2% | 72,100 |
| 2024/09/13 | 3,310 | 3,325 | 3,280 | 3,290 | -20 | -0.6% | 44,500 |
| 2024/09/12 | 3,310 | 3,380 | 3,300 | 3,310 | +70 | +2.2% | 65,000 |
| 2024/09/11 | 3,230 | 3,270 | 3,215 | 3,240 | +5 | +0.2% | 43,700 |
| 2024/09/10 | 3,295 | 3,310 | 3,215 | 3,235 | -40 | -1.2% | 54,200 |
| 2024/09/09 | 3,200 | 3,275 | 3,200 | 3,275 | +5 | +0.2% | 56,400 |
1～
50
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「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 | 340,000円 | +10.9% | +46.0% | 3.53% | 11.45倍 | 0.87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 |
| ミライト・ワン | 220,500円 | +10.0% | +49.8% | 3.40% | 11.10倍 | 0.80倍 |
|
通信工事大手。ＮＴＴ向け主体。２２年に大手ゼネコンの西武建設を買収。非通信領域を強化中 |
| 西松建 | 493,500円 | -14.1% | -10.1% | 4.46% | 15.71倍 | 1.16倍 |
|
準大手ゼネコン。ダムやトンネルなど、土木に実績。不動産開発事業に注力。伊藤忠が大株主 |
| 五洋建 | 62,200円 | +6.0% | +10.2% | 3.86% | 8.76倍 | 1.01倍 |
|
準大手ゼネコン、海上土木（マリコン）で首位。国内建築ほか、海外の大型案件に実績豊富 |
| 住電設 | 483,000円 | +7.8% | +18.5% | 2.48% | 16.03倍 | 1.59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 |
市場注目の銘柄
チャート関連のコラム
