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 |
---|---|---|---|---|---|---|---|
2022/02/02 | 2,117 | 2,117 | 2,096 | 2,112 | +7 | +0.3% | 69,000 |
2022/02/01 | 2,130 | 2,130 | 2,104 | 2,105 | -8 | -0.4% | 63,500 |
2022/01/31 | 2,127 | 2,127 | 2,105 | 2,113 | -3 | -0.1% | 64,800 |
2022/01/28 | 2,130 | 2,137 | 2,112 | 2,116 | +18 | +0.9% | 107,100 |
2022/01/27 | 2,128 | 2,128 | 2,089 | 2,098 | -21 | -1% | 85,600 |
2022/01/26 | 2,120 | 2,136 | 2,111 | 2,119 | -11 | -0.5% | 52,400 |
2022/01/25 | 2,121 | 2,130 | 2,111 | 2,130 | +3 | +0.1% | 46,100 |
2022/01/24 | 2,130 | 2,139 | 2,119 | 2,127 | -3 | -0.1% | 37,300 |
2022/01/21 | 2,100 | 2,132 | 2,090 | 2,130 | +35 | +1.7% | 50,500 |
2022/01/20 | 2,104 | 2,126 | 2,095 | 2,095 | -6 | -0.3% | 64,900 |
2022/01/19 | 2,106 | 2,120 | 2,101 | 2,101 | -9 | -0.4% | 67,900 |
2022/01/18 | 2,144 | 2,144 | 2,110 | 2,110 | -26 | -1.2% | 65,400 |
2022/01/17 | 2,143 | 2,150 | 2,130 | 2,136 | +6 | +0.3% | 41,200 |
2022/01/14 | 2,122 | 2,132 | 2,107 | 2,130 | +8 | +0.4% | 54,600 |
2022/01/13 | 2,128 | 2,139 | 2,122 | 2,122 | -8 | -0.4% | 43,600 |
2022/01/12 | 2,132 | 2,142 | 2,118 | 2,130 | +24 | +1.1% | 28,400 |
2022/01/11 | 2,118 | 2,122 | 2,093 | 2,106 | -9 | -0.4% | 50,500 |
2022/01/07 | 2,115 | 2,137 | 2,113 | 2,115 | ±0 | ±0% | 52,100 |
2022/01/06 | 2,130 | 2,137 | 2,115 | 2,115 | -24 | -1.1% | 63,600 |
2022/01/05 | 2,134 | 2,145 | 2,128 | 2,139 | +6 | +0.3% | 39,000 |
2022/01/04 | 2,127 | 2,142 | 2,121 | 2,133 | +7 | +0.3% | 39,900 |
2021/12/30 | 2,132 | 2,142 | 2,126 | 2,126 | -14 | -0.7% | 23,700 |
2021/12/29 | 2,123 | 2,140 | 2,119 | 2,140 | +18 | +0.8% | 50,300 |
2021/12/28 | 2,110 | 2,124 | 2,101 | 2,122 | +28 | +1.3% | 47,700 |
2021/12/27 | 2,093 | 2,102 | 2,084 | 2,094 | +7 | +0.3% | 41,100 |
2021/12/24 | 2,097 | 2,097 | 2,082 | 2,087 | -1 | ±0% | 33,900 |
2021/12/23 | 2,097 | 2,097 | 2,082 | 2,088 | +8 | +0.4% | 34,800 |
2021/12/22 | 2,104 | 2,104 | 2,078 | 2,080 | -13 | -0.6% | 39,000 |
2021/12/21 | 2,112 | 2,114 | 2,089 | 2,093 | +7 | +0.3% | 45,400 |
2021/12/20 | 2,116 | 2,116 | 2,084 | 2,086 | -41 | -1.9% | 60,000 |
2021/12/17 | 2,116 | 2,130 | 2,101 | 2,127 | +7 | +0.3% | 108,900 |
2021/12/16 | 2,114 | 2,130 | 2,112 | 2,120 | +8 | +0.4% | 52,100 |
2021/12/15 | 2,080 | 2,120 | 2,080 | 2,112 | +36 | +1.7% | 66,600 |
2021/12/14 | 2,090 | 2,095 | 2,076 | 2,076 | -28 | -1.3% | 117,800 |
2021/12/13 | 2,125 | 2,125 | 2,101 | 2,104 | -12 | -0.6% | 42,700 |
2021/12/10 | 2,137 | 2,137 | 2,104 | 2,116 | -13 | -0.6% | 62,000 |
2021/12/09 | 2,150 | 2,150 | 2,122 | 2,129 | -17 | -0.8% | 40,000 |
2021/12/08 | 2,168 | 2,173 | 2,141 | 2,146 | -7 | -0.3% | 56,800 |
2021/12/07 | 2,125 | 2,153 | 2,118 | 2,153 | +41 | +1.9% | 57,400 |
2021/12/06 | 2,115 | 2,130 | 2,108 | 2,112 | +5 | +0.2% | 57,700 |
2021/12/03 | 2,066 | 2,108 | 2,066 | 2,107 | +47 | +2.3% | 73,800 |
2021/12/02 | 2,027 | 2,080 | 2,027 | 2,060 | +10 | +0.5% | 85,300 |
2021/12/01 | 2,010 | 2,055 | 2,010 | 2,050 | +23 | +1.1% | 164,800 |
2021/11/30 | 2,037 | 2,039 | 2,013 | 2,027 | +10 | +0.5% | 449,100 |
2021/11/29 | 2,039 | 2,048 | 2,013 | 2,017 | -56 | -2.7% | 233,100 |
2021/11/26 | 2,089 | 2,089 | 2,062 | 2,073 | -18 | -0.9% | 145,000 |
2021/11/25 | 2,106 | 2,110 | 2,086 | 2,091 | -19 | -0.9% | 139,000 |
2021/11/24 | 2,134 | 2,137 | 2,105 | 2,110 | -8 | -0.4% | 72,700 |
2021/11/22 | 2,116 | 2,126 | 2,108 | 2,118 | -7 | -0.3% | 68,500 |
2021/11/19 | 2,115 | 2,130 | 2,113 | 2,125 | -13 | -0.6% | 89,000 |
651~
700
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 | 214,200円 | +10.0% | +49.8% | 3.50% | 10.78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 | 64,400円 | +6.0% | +10.2% | 3.73% | 9.07倍 | 1.05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