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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 3,900 | 3,940 | 3,835 | 3,885 | +55 | +1.4% | 96,100 |
| 2025/08/19 | 3,845 | 3,870 | 3,815 | 3,830 | -30 | -0.8% | 63,600 |
| 2025/08/18 | 3,765 | 3,875 | 3,760 | 3,860 | +80 | +2.1% | 93,100 |
| 2025/08/15 | 3,795 | 3,805 | 3,765 | 3,780 | -15 | -0.4% | 55,900 |
| 2025/08/14 | 3,805 | 3,820 | 3,755 | 3,795 | -35 | -0.9% | 51,500 |
| 2025/08/13 | 3,800 | 3,850 | 3,755 | 3,830 | +20 | +0.5% | 67,300 |
| 2025/08/12 | 3,900 | 3,905 | 3,800 | 3,810 | -60 | -1.6% | 128,300 |
| 2025/08/08 | 3,900 | 3,905 | 3,850 | 3,870 | -25 | -0.6% | 104,500 |
| 2025/08/07 | 3,865 | 3,920 | 3,860 | 3,895 | +30 | +0.8% | 101,400 |
| 2025/08/06 | 3,805 | 3,880 | 3,800 | 3,865 | +80 | +2.1% | 82,400 |
| 2025/08/05 | 3,750 | 3,800 | 3,705 | 3,785 | +65 | +1.7% | 134,600 |
| 2025/08/04 | 3,675 | 3,805 | 3,650 | 3,720 | -25 | -0.7% | 132,900 |
| 2025/08/01 | 3,740 | 3,855 | 3,740 | 3,745 | +75 | +2% | 171,700 |
| 2025/07/31 | 3,620 | 3,690 | 3,590 | 3,670 | +50 | +1.4% | 154,200 |
| 2025/07/30 | 3,540 | 3,660 | 3,540 | 3,620 | +75 | +2.1% | 103,200 |
| 2025/07/29 | 3,490 | 3,550 | 3,480 | 3,545 | +20 | +0.6% | 82,700 |
| 2025/07/28 | 3,590 | 3,640 | 3,525 | 3,525 | -65 | -1.8% | 95,700 |
| 2025/07/25 | 3,550 | 3,600 | 3,530 | 3,590 | +45 | +1.3% | 79,100 |
| 2025/07/24 | 3,535 | 3,550 | 3,515 | 3,545 | +10 | +0.3% | 48,700 |
| 2025/07/23 | 3,525 | 3,550 | 3,505 | 3,535 | +20 | +0.6% | 88,700 |
| 2025/07/22 | 3,495 | 3,550 | 3,495 | 3,515 | +20 | +0.6% | 55,300 |
| 2025/07/18 | 3,490 | 3,510 | 3,485 | 3,495 | +5 | +0.1% | 44,300 |
| 2025/07/17 | 3,470 | 3,505 | 3,470 | 3,490 | +15 | +0.4% | 41,600 |
| 2025/07/16 | 3,450 | 3,525 | 3,450 | 3,475 | +15 | +0.4% | 74,800 |
| 2025/07/15 | 3,450 | 3,475 | 3,435 | 3,460 | +5 | +0.1% | 60,600 |
| 2025/07/14 | 3,415 | 3,475 | 3,395 | 3,455 | +40 | +1.2% | 69,500 |
| 2025/07/11 | 3,400 | 3,450 | 3,400 | 3,415 | +15 | +0.4% | 79,500 |
| 2025/07/10 | 3,390 | 3,410 | 3,360 | 3,400 | +20 | +0.6% | 78,000 |
| 2025/07/09 | 3,355 | 3,390 | 3,355 | 3,380 | +25 | +0.7% | 62,300 |
| 2025/07/08 | 3,365 | 3,380 | 3,325 | 3,355 | -5 | -0.1% | 58,900 |
| 2025/07/07 | 3,380 | 3,390 | 3,335 | 3,360 | -20 | -0.6% | 49,800 |
| 2025/07/04 | 3,355 | 3,380 | 3,340 | 3,380 | +50 | +1.5% | 68,700 |
| 2025/07/03 | 3,375 | 3,430 | 3,320 | 3,330 | -35 | -1% | 103,100 |
| 2025/07/02 | 3,325 | 3,395 | 3,325 | 3,365 | +20 | +0.6% | 51,100 |
| 2025/07/01 | 3,330 | 3,370 | 3,320 | 3,345 | +20 | +0.6% | 100,200 |
| 2025/06/30 | 3,365 | 3,365 | 3,325 | 3,325 | -15 | -0.4% | 75,400 |
| 2025/06/27 | 3,350 | 3,365 | 3,325 | 3,340 | -10 | -0.3% | 64,900 |
| 2025/06/26 | 3,345 | 3,365 | 3,330 | 3,350 | +15 | +0.4% | 60,500 |
| 2025/06/25 | 3,380 | 3,395 | 3,330 | 3,335 | -50 | -1.5% | 66,200 |
| 2025/06/24 | 3,470 | 3,470 | 3,380 | 3,385 | -25 | -0.7% | 62,800 |
| 2025/06/23 | 3,360 | 3,440 | 3,360 | 3,410 | +35 | +1% | 62,400 |
| 2025/06/20 | 3,370 | 3,405 | 3,370 | 3,375 | -15 | -0.4% | 204,700 |
| 2025/06/19 | 3,380 | 3,415 | 3,345 | 3,390 | +5 | +0.1% | 44,200 |
| 2025/06/18 | 3,355 | 3,385 | 3,350 | 3,385 | +15 | +0.4% | 53,500 |
| 2025/06/17 | 3,350 | 3,385 | 3,350 | 3,370 | +20 | +0.6% | 50,700 |
| 2025/06/16 | 3,360 | 3,360 | 3,325 | 3,350 | +30 | +0.9% | 37,800 |
| 2025/06/13 | 3,300 | 3,345 | 3,300 | 3,320 | -15 | -0.4% | 71,100 |
| 2025/06/12 | 3,345 | 3,350 | 3,305 | 3,335 | -25 | -0.7% | 46,500 |
| 2025/06/11 | 3,375 | 3,395 | 3,330 | 3,360 | -10 | -0.3% | 56,600 |
| 2025/06/10 | 3,365 | 3,425 | 3,365 | 3,370 | -10 | -0.3% | 59,200 |
1～
50
件表示中 / 3766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 | 388,500円 | +3.7% | +1.6% | 3.35% | 13.32倍 | 0.93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 |
| 三機工 | 481,000円 | -1.2% | +8.4% | 3.43% | 12.79倍 | 2.35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 |
| 住電設 | 700,000円 | +3.1% | +0.5% | 2.23% | 18.94倍 | 2.16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 |
| 西松建 | 522,700円 | +14.5% | +18.7% | 4.21% | 11.73倍 | 1.19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 |
| 熊谷組 | 472,000円 | -1.1% | +59.6% | 3.39% | 13.16倍 | 1.11倍 |
|
準大手ゼネコン。トンネル等大型土木からマンションなど建築に展開。住友林業が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
