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 |
---|---|---|---|---|---|---|---|
2022/07/01 | 2,142 | 2,152 | 2,107 | 2,118 | -20 | -0.9% | 69,100 |
2022/06/30 | 2,132 | 2,141 | 2,121 | 2,138 | +12 | +0.6% | 60,100 |
2022/06/29 | 2,127 | 2,143 | 2,115 | 2,126 | ±0 | ±0% | 117,900 |
2022/06/28 | 2,099 | 2,128 | 2,088 | 2,126 | +20 | +0.9% | 76,500 |
2022/06/27 | 2,107 | 2,117 | 2,096 | 2,106 | +9 | +0.4% | 54,100 |
2022/06/24 | 2,086 | 2,098 | 2,081 | 2,097 | +19 | +0.9% | 36,200 |
2022/06/23 | 2,076 | 2,092 | 2,071 | 2,078 | +2 | +0.1% | 43,400 |
2022/06/22 | 2,097 | 2,097 | 2,076 | 2,076 | -9 | -0.4% | 44,100 |
2022/06/21 | 2,079 | 2,093 | 2,076 | 2,085 | +20 | +1% | 50,300 |
2022/06/20 | 2,089 | 2,092 | 2,057 | 2,065 | -13 | -0.6% | 40,900 |
2022/06/17 | 2,070 | 2,092 | 2,063 | 2,078 | -15 | -0.7% | 62,700 |
2022/06/16 | 2,104 | 2,112 | 2,084 | 2,093 | +16 | +0.8% | 53,900 |
2022/06/15 | 2,080 | 2,096 | 2,077 | 2,077 | -7 | -0.3% | 77,700 |
2022/06/14 | 2,066 | 2,091 | 2,066 | 2,084 | -9 | -0.4% | 64,800 |
2022/06/13 | 2,086 | 2,097 | 2,080 | 2,093 | +2 | +0.1% | 48,500 |
2022/06/10 | 2,103 | 2,113 | 2,091 | 2,091 | -19 | -0.9% | 60,300 |
2022/06/09 | 2,116 | 2,124 | 2,108 | 2,110 | -7 | -0.3% | 43,100 |
2022/06/08 | 2,108 | 2,121 | 2,107 | 2,117 | +19 | +0.9% | 49,100 |
2022/06/07 | 2,103 | 2,107 | 2,092 | 2,098 | +10 | +0.5% | 50,700 |
2022/06/06 | 2,081 | 2,094 | 2,081 | 2,088 | -4 | -0.2% | 47,500 |
2022/06/03 | 2,105 | 2,115 | 2,090 | 2,092 | -4 | -0.2% | 35,000 |
2022/06/02 | 2,099 | 2,101 | 2,085 | 2,096 | -10 | -0.5% | 42,900 |
2022/06/01 | 2,077 | 2,110 | 2,075 | 2,106 | +36 | +1.7% | 56,000 |
2022/05/31 | 2,084 | 2,090 | 2,066 | 2,070 | -10 | -0.5% | 169,000 |
2022/05/30 | 2,063 | 2,086 | 2,063 | 2,080 | +17 | +0.8% | 145,500 |
2022/05/27 | 2,070 | 2,070 | 2,053 | 2,063 | +4 | +0.2% | 52,500 |
2022/05/26 | 2,058 | 2,071 | 2,047 | 2,059 | +1 | ±0% | 69,600 |
2022/05/25 | 2,060 | 2,068 | 2,044 | 2,058 | +6 | +0.3% | 79,200 |
2022/05/24 | 2,060 | 2,060 | 2,046 | 2,052 | -18 | -0.9% | 58,900 |
2022/05/23 | 2,086 | 2,086 | 2,050 | 2,070 | +13 | +0.6% | 74,500 |
2022/05/20 | 2,075 | 2,076 | 2,056 | 2,057 | -22 | -1.1% | 69,400 |
2022/05/19 | 2,037 | 2,079 | 2,031 | 2,079 | +5 | +0.2% | 92,700 |
2022/05/18 | 2,053 | 2,076 | 2,047 | 2,074 | +21 | +1% | 84,700 |
2022/05/17 | 2,066 | 2,077 | 2,051 | 2,053 | -11 | -0.5% | 79,400 |
2022/05/16 | 2,098 | 2,104 | 2,062 | 2,064 | -40 | -1.9% | 85,200 |
2022/05/13 | 2,062 | 2,104 | 2,045 | 2,104 | +30 | +1.4% | 100,000 |
2022/05/12 | 2,105 | 2,105 | 2,074 | 2,074 | -35 | -1.7% | 66,700 |
2022/05/11 | 2,100 | 2,115 | 2,087 | 2,109 | -6 | -0.3% | 70,400 |
2022/05/10 | 2,090 | 2,120 | 2,090 | 2,115 | +10 | +0.5% | 58,100 |
2022/05/09 | 2,110 | 2,119 | 2,098 | 2,105 | -15 | -0.7% | 49,500 |
2022/05/06 | 2,117 | 2,121 | 2,094 | 2,120 | +28 | +1.3% | 65,700 |
2022/05/02 | 2,091 | 2,101 | 2,078 | 2,092 | +2 | +0.1% | 67,500 |
2022/04/28 | 2,040 | 2,092 | 2,040 | 2,090 | +67 | +3.3% | 81,600 |
2022/04/27 | 2,035 | 2,040 | 2,015 | 2,023 | -18 | -0.9% | 167,900 |
2022/04/26 | 2,047 | 2,060 | 2,041 | 2,041 | -2 | -0.1% | 59,300 |
2022/04/25 | 2,036 | 2,047 | 2,030 | 2,043 | -13 | -0.6% | 61,500 |
2022/04/22 | 2,055 | 2,069 | 2,050 | 2,056 | -12 | -0.6% | 49,000 |
2022/04/21 | 2,062 | 2,080 | 2,061 | 2,068 | ±0 | ±0% | 61,000 |
2022/04/20 | 2,077 | 2,077 | 2,056 | 2,068 | +11 | +0.5% | 68,600 |
2022/04/19 | 2,064 | 2,067 | 2,047 | 2,057 | -1 | ±0% | 27,800 |
551~
600
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 | 336,000円 | +4.5% | +12.2% | 3.57% | 20.71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 | 112,200円 | +3.1% | +19.2% | 5.35% | 11.56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 | 214,000円 | +10.0% | +49.8% | 3.50% | 10.77倍 | 0.77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 | 64,300円 | +6.0% | +10.2% | 3.73% | 9.06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 | 434,500円 | +6.5% | -4.6% | 5.59% | 12.70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