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 |
---|---|---|---|---|---|---|---|
2022/11/29 | 2,107 | 2,117 | 2,102 | 2,115 | +2 | +0.1% | 58,500 |
2022/11/28 | 2,125 | 2,125 | 2,100 | 2,113 | -1 | ±0% | 41,900 |
2022/11/25 | 2,123 | 2,123 | 2,112 | 2,114 | +4 | +0.2% | 40,500 |
2022/11/24 | 2,100 | 2,115 | 2,100 | 2,110 | +16 | +0.8% | 58,400 |
2022/11/22 | 2,062 | 2,094 | 2,062 | 2,094 | +37 | +1.8% | 71,200 |
2022/11/21 | 2,055 | 2,060 | 2,051 | 2,057 | +8 | +0.4% | 30,600 |
2022/11/18 | 2,050 | 2,056 | 2,045 | 2,049 | +4 | +0.2% | 45,500 |
2022/11/17 | 2,036 | 2,045 | 2,036 | 2,045 | +5 | +0.2% | 53,800 |
2022/11/16 | 2,035 | 2,044 | 2,035 | 2,040 | +4 | +0.2% | 65,800 |
2022/11/15 | 2,034 | 2,046 | 2,031 | 2,036 | +1 | ±0% | 101,700 |
2022/11/14 | 2,057 | 2,057 | 2,035 | 2,035 | -22 | -1.1% | 85,000 |
2022/11/11 | 2,070 | 2,075 | 2,054 | 2,057 | -6 | -0.3% | 57,300 |
2022/11/10 | 2,048 | 2,063 | 2,046 | 2,063 | +6 | +0.3% | 44,200 |
2022/11/09 | 2,057 | 2,065 | 2,054 | 2,057 | ±0 | ±0% | 40,100 |
2022/11/08 | 2,055 | 2,069 | 2,055 | 2,057 | +3 | +0.1% | 66,800 |
2022/11/07 | 2,041 | 2,054 | 2,038 | 2,054 | +24 | +1.2% | 79,300 |
2022/11/04 | 2,041 | 2,044 | 2,023 | 2,030 | -13 | -0.6% | 115,800 |
2022/11/02 | 2,038 | 2,050 | 2,032 | 2,043 | +4 | +0.2% | 132,000 |
2022/11/01 | 2,059 | 2,059 | 2,037 | 2,039 | -13 | -0.6% | 103,000 |
2022/10/31 | 2,088 | 2,089 | 2,049 | 2,052 | +1 | ±0% | 149,600 |
2022/10/28 | 2,065 | 2,070 | 2,043 | 2,051 | -9 | -0.4% | 261,300 |
2022/10/27 | 2,090 | 2,090 | 2,060 | 2,060 | -33 | -1.6% | 85,900 |
2022/10/26 | 2,101 | 2,102 | 2,089 | 2,093 | +8 | +0.4% | 48,800 |
2022/10/25 | 2,087 | 2,098 | 2,082 | 2,085 | +4 | +0.2% | 48,900 |
2022/10/24 | 2,098 | 2,100 | 2,079 | 2,081 | ±0 | ±0% | 38,400 |
2022/10/21 | 2,097 | 2,103 | 2,081 | 2,081 | -21 | -1% | 30,900 |
2022/10/20 | 2,100 | 2,113 | 2,093 | 2,102 | -2 | -0.1% | 36,100 |
2022/10/19 | 2,102 | 2,117 | 2,100 | 2,104 | +8 | +0.4% | 41,400 |
2022/10/18 | 2,113 | 2,113 | 2,095 | 2,096 | +8 | +0.4% | 34,900 |
2022/10/17 | 2,085 | 2,099 | 2,085 | 2,088 | -8 | -0.4% | 53,000 |
2022/10/14 | 2,101 | 2,109 | 2,084 | 2,096 | +26 | +1.3% | 69,600 |
2022/10/13 | 2,080 | 2,085 | 2,070 | 2,070 | -15 | -0.7% | 46,700 |
2022/10/12 | 2,084 | 2,094 | 2,075 | 2,085 | +2 | +0.1% | 57,700 |
2022/10/11 | 2,071 | 2,100 | 2,070 | 2,083 | -12 | -0.6% | 62,100 |
2022/10/07 | 2,102 | 2,106 | 2,091 | 2,095 | -15 | -0.7% | 52,600 |
2022/10/06 | 2,110 | 2,131 | 2,105 | 2,110 | +3 | +0.1% | 57,900 |
2022/10/05 | 2,107 | 2,121 | 2,102 | 2,107 | -16 | -0.8% | 72,400 |
2022/10/04 | 2,106 | 2,130 | 2,101 | 2,123 | +43 | +2.1% | 86,700 |
2022/10/03 | 2,096 | 2,101 | 2,068 | 2,080 | -11 | -0.5% | 57,200 |
2022/09/30 | 2,110 | 2,116 | 2,091 | 2,091 | -19 | -0.9% | 65,400 |
2022/09/29 | 2,102 | 2,118 | 2,092 | 2,110 | -29 | -1.4% | 83,800 |
2022/09/28 | 2,127 | 2,149 | 2,118 | 2,139 | +12 | +0.6% | 97,200 |
2022/09/27 | 2,144 | 2,150 | 2,126 | 2,127 | -16 | -0.7% | 82,100 |
2022/09/26 | 2,143 | 2,154 | 2,137 | 2,143 | -12 | -0.6% | 81,300 |
2022/09/22 | 2,148 | 2,158 | 2,144 | 2,155 | +5 | +0.2% | 45,900 |
2022/09/21 | 2,155 | 2,158 | 2,145 | 2,150 | -10 | -0.5% | 50,600 |
2022/09/20 | 2,164 | 2,167 | 2,154 | 2,160 | +15 | +0.7% | 46,300 |
2022/09/16 | 2,134 | 2,147 | 2,134 | 2,145 | +1 | ±0% | 33,300 |
2022/09/15 | 2,149 | 2,149 | 2,134 | 2,144 | -2 | -0.1% | 39,500 |
2022/09/14 | 2,145 | 2,155 | 2,138 | 2,146 | -15 | -0.7% | 62,600 |
451~
500
件表示中 / 3548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 | +4.5% | +12.2% | 3.56% | 20.77倍 | 0.86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 |
安藤ハザマ | 112,000円 | +3.1% | +19.2% | 5.36% | 11.54倍 | 1.15倍 |
|
ダム、トンネルなど大型土木に定評ある準大手ゼネコン。建築主力の安藤建設を13年に吸収合併 |
ミライト・ワン | 212,900円 | +10.0% | +49.8% | 3.52% | 10.71倍 | 0.76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 |
五洋建 | 64,100円 | +6.0% | +10.2% | 3.74% | 9.03倍 | 1.04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 |
奥村組 | 435,000円 | +6.5% | -4.6% | 5.59% | 12.72倍 | 0.85倍 |
|
中堅ゼネコン。免震技術やトンネル施工技術に定評。石狩バイオエナジーなどバイオマス発電も |
市場注目の銘柄
チャート関連のコラム