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 |
---|---|---|---|---|---|---|---|
2021/11/18 | 2,119 | 2,140 | 2,113 | 2,138 | +13 | +0.6% | 62,900 |
2021/11/17 | 2,165 | 2,165 | 2,120 | 2,125 | -45 | -2.1% | 126,800 |
2021/11/16 | 2,177 | 2,177 | 2,160 | 2,170 | -2 | -0.1% | 54,000 |
2021/11/15 | 2,191 | 2,191 | 2,161 | 2,172 | -1 | ±0% | 50,100 |
2021/11/12 | 2,160 | 2,173 | 2,156 | 2,173 | +21 | +1% | 43,700 |
2021/11/11 | 2,152 | 2,155 | 2,143 | 2,152 | -5 | -0.2% | 35,700 |
2021/11/10 | 2,163 | 2,172 | 2,148 | 2,157 | -3 | -0.1% | 56,900 |
2021/11/09 | 2,189 | 2,189 | 2,160 | 2,160 | -20 | -0.9% | 47,900 |
2021/11/08 | 2,220 | 2,222 | 2,180 | 2,180 | -35 | -1.6% | 75,000 |
2021/11/05 | 2,220 | 2,222 | 2,203 | 2,215 | -12 | -0.5% | 76,800 |
2021/11/04 | 2,221 | 2,230 | 2,216 | 2,227 | +11 | +0.5% | 62,700 |
2021/11/02 | 2,243 | 2,249 | 2,216 | 2,216 | -40 | -1.8% | 64,600 |
2021/11/01 | 2,268 | 2,268 | 2,234 | 2,256 | +29 | +1.3% | 50,500 |
2021/10/29 | 2,233 | 2,237 | 2,221 | 2,227 | -11 | -0.5% | 33,200 |
2021/10/28 | 2,225 | 2,240 | 2,213 | 2,238 | +9 | +0.4% | 63,600 |
2021/10/27 | 2,242 | 2,251 | 2,228 | 2,229 | -8 | -0.4% | 33,900 |
2021/10/26 | 2,240 | 2,242 | 2,226 | 2,237 | +12 | +0.5% | 43,100 |
2021/10/25 | 2,242 | 2,253 | 2,225 | 2,225 | -23 | -1% | 34,100 |
2021/10/22 | 2,239 | 2,253 | 2,225 | 2,248 | ±0 | ±0% | 39,500 |
2021/10/21 | 2,259 | 2,265 | 2,248 | 2,248 | -9 | -0.4% | 26,900 |
2021/10/20 | 2,285 | 2,287 | 2,255 | 2,257 | -6 | -0.3% | 36,000 |
2021/10/19 | 2,275 | 2,278 | 2,263 | 2,263 | -13 | -0.6% | 24,900 |
2021/10/18 | 2,277 | 2,281 | 2,261 | 2,276 | -4 | -0.2% | 26,600 |
2021/10/15 | 2,265 | 2,285 | 2,258 | 2,280 | +21 | +0.9% | 32,800 |
2021/10/14 | 2,265 | 2,265 | 2,253 | 2,259 | -22 | -1% | 28,100 |
2021/10/13 | 2,273 | 2,283 | 2,269 | 2,281 | +11 | +0.5% | 40,200 |
2021/10/12 | 2,288 | 2,290 | 2,270 | 2,270 | -36 | -1.6% | 34,000 |
2021/10/11 | 2,281 | 2,307 | 2,276 | 2,306 | +24 | +1.1% | 53,700 |
2021/10/08 | 2,297 | 2,304 | 2,274 | 2,282 | +4 | +0.2% | 58,600 |
2021/10/07 | 2,275 | 2,284 | 2,267 | 2,278 | +9 | +0.4% | 46,500 |
2021/10/06 | 2,250 | 2,284 | 2,245 | 2,269 | +18 | +0.8% | 64,200 |
2021/10/05 | 2,230 | 2,270 | 2,228 | 2,251 | -5 | -0.2% | 69,100 |
2021/10/04 | 2,257 | 2,277 | 2,240 | 2,256 | +19 | +0.8% | 50,500 |
2021/10/01 | 2,257 | 2,262 | 2,232 | 2,237 | -33 | -1.5% | 76,000 |
2021/09/30 | 2,269 | 2,300 | 2,266 | 2,270 | +11 | +0.5% | 59,000 |
2021/09/29 | 2,279 | 2,279 | 2,244 | 2,259 | -98 | -4.2% | 128,800 |
2021/09/28 | 2,350 | 2,363 | 2,324 | 2,357 | +9 | +0.4% | 76,800 |
2021/09/27 | 2,372 | 2,372 | 2,348 | 2,348 | -22 | -0.9% | 64,300 |
2021/09/24 | 2,363 | 2,374 | 2,341 | 2,370 | +50 | +2.2% | 68,900 |
2021/09/22 | 2,339 | 2,348 | 2,320 | 2,320 | -28 | -1.2% | 60,000 |
2021/09/21 | 2,354 | 2,369 | 2,320 | 2,348 | -27 | -1.1% | 89,900 |
2021/09/17 | 2,372 | 2,380 | 2,355 | 2,375 | +3 | +0.1% | 67,400 |
2021/09/16 | 2,396 | 2,396 | 2,355 | 2,372 | -1 | ±0% | 70,600 |
2021/09/15 | 2,385 | 2,397 | 2,361 | 2,373 | -53 | -2.2% | 100,700 |
2021/09/14 | 2,399 | 2,428 | 2,388 | 2,426 | +42 | +1.8% | 84,500 |
2021/09/13 | 2,380 | 2,390 | 2,368 | 2,384 | -3 | -0.1% | 41,300 |
2021/09/10 | 2,344 | 2,387 | 2,344 | 2,387 | +34 | +1.4% | 89,700 |
2021/09/09 | 2,348 | 2,358 | 2,340 | 2,353 | +3 | +0.1% | 83,900 |
2021/09/08 | 2,350 | 2,354 | 2,340 | 2,350 | +1 | ±0% | 88,800 |
2021/09/07 | 2,350 | 2,356 | 2,341 | 2,349 | -1 | ±0% | 95,900 |
701~
750
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 | 332,000円 | +4.5% | +12.2% | 3.61% | 20.46倍 | 0.85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 | 111,200円 | +3.1% | +19.2% | 5.40% | 11.46倍 | 1.14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 | 209,600円 | +10.0% | +49.8% | 3.58% | 10.55倍 | 0.75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 | 63,400円 | +6.0% | +10.2% | 3.79% | 8.93倍 | 1.03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 | 432,000円 | +6.5% | -4.6% | 5.63% | 12.63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