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 |
---|---|---|---|---|---|---|---|
2021/09/06 | 2,355 | 2,359 | 2,339 | 2,350 | ±0 | ±0% | 67,800 |
2021/09/03 | 2,330 | 2,354 | 2,318 | 2,350 | +32 | +1.4% | 90,900 |
2021/09/02 | 2,300 | 2,324 | 2,300 | 2,318 | +21 | +0.9% | 50,300 |
2021/09/01 | 2,265 | 2,305 | 2,265 | 2,297 | +10 | +0.4% | 41,500 |
2021/08/31 | 2,279 | 2,303 | 2,264 | 2,287 | +24 | +1.1% | 90,200 |
2021/08/30 | 2,258 | 2,264 | 2,251 | 2,263 | +21 | +0.9% | 33,000 |
2021/08/27 | 2,236 | 2,245 | 2,230 | 2,242 | +2 | +0.1% | 20,000 |
2021/08/26 | 2,237 | 2,240 | 2,225 | 2,240 | +6 | +0.3% | 33,000 |
2021/08/25 | 2,240 | 2,245 | 2,226 | 2,234 | -6 | -0.3% | 59,600 |
2021/08/24 | 2,232 | 2,242 | 2,229 | 2,240 | +11 | +0.5% | 64,400 |
2021/08/23 | 2,240 | 2,254 | 2,228 | 2,229 | +2 | +0.1% | 59,900 |
2021/08/20 | 2,250 | 2,261 | 2,226 | 2,227 | -19 | -0.8% | 39,000 |
2021/08/19 | 2,248 | 2,264 | 2,243 | 2,246 | -15 | -0.7% | 34,000 |
2021/08/18 | 2,236 | 2,264 | 2,236 | 2,261 | +27 | +1.2% | 50,600 |
2021/08/17 | 2,232 | 2,238 | 2,222 | 2,234 | +2 | +0.1% | 69,100 |
2021/08/16 | 2,247 | 2,247 | 2,221 | 2,232 | -22 | -1% | 55,800 |
2021/08/13 | 2,254 | 2,262 | 2,246 | 2,254 | +3 | +0.1% | 37,700 |
2021/08/12 | 2,258 | 2,266 | 2,246 | 2,251 | -1 | ±0% | 34,300 |
2021/08/11 | 2,280 | 2,280 | 2,252 | 2,252 | -10 | -0.4% | 34,800 |
2021/08/10 | 2,255 | 2,273 | 2,251 | 2,262 | +12 | +0.5% | 37,200 |
2021/08/06 | 2,257 | 2,262 | 2,240 | 2,250 | +2 | +0.1% | 32,500 |
2021/08/05 | 2,225 | 2,261 | 2,220 | 2,248 | +14 | +0.6% | 51,900 |
2021/08/04 | 2,258 | 2,258 | 2,221 | 2,234 | -29 | -1.3% | 110,200 |
2021/08/03 | 2,275 | 2,290 | 2,262 | 2,263 | -20 | -0.9% | 51,800 |
2021/08/02 | 2,256 | 2,303 | 2,256 | 2,283 | -11 | -0.5% | 75,700 |
2021/07/30 | 2,345 | 2,345 | 2,285 | 2,294 | -31 | -1.3% | 50,900 |
2021/07/29 | 2,348 | 2,348 | 2,316 | 2,325 | -23 | -1% | 23,600 |
2021/07/28 | 2,329 | 2,348 | 2,326 | 2,348 | +19 | +0.8% | 27,400 |
2021/07/27 | 2,326 | 2,333 | 2,312 | 2,329 | +20 | +0.9% | 28,600 |
2021/07/26 | 2,323 | 2,323 | 2,295 | 2,309 | +36 | +1.6% | 28,000 |
2021/07/21 | 2,294 | 2,301 | 2,273 | 2,273 | -5 | -0.2% | 47,000 |
2021/07/20 | 2,260 | 2,284 | 2,259 | 2,278 | -4 | -0.2% | 53,800 |
2021/07/19 | 2,300 | 2,303 | 2,282 | 2,282 | -30 | -1.3% | 45,200 |
2021/07/16 | 2,331 | 2,340 | 2,312 | 2,312 | -14 | -0.6% | 27,700 |
2021/07/15 | 2,360 | 2,366 | 2,326 | 2,326 | -42 | -1.8% | 40,000 |
2021/07/14 | 2,350 | 2,382 | 2,346 | 2,368 | +18 | +0.8% | 54,600 |
2021/07/13 | 2,324 | 2,357 | 2,324 | 2,350 | +49 | +2.1% | 61,500 |
2021/07/12 | 2,290 | 2,310 | 2,283 | 2,301 | +35 | +1.5% | 82,900 |
2021/07/09 | 2,247 | 2,272 | 2,237 | 2,266 | -9 | -0.4% | 95,900 |
2021/07/08 | 2,290 | 2,297 | 2,275 | 2,275 | -15 | -0.7% | 49,000 |
2021/07/07 | 2,278 | 2,304 | 2,273 | 2,290 | ±0 | ±0% | 36,200 |
2021/07/06 | 2,299 | 2,306 | 2,289 | 2,290 | -1 | ±0% | 15,600 |
2021/07/05 | 2,304 | 2,306 | 2,291 | 2,291 | -21 | -0.9% | 18,400 |
2021/07/02 | 2,286 | 2,313 | 2,286 | 2,312 | +27 | +1.2% | 27,700 |
2021/07/01 | 2,281 | 2,296 | 2,279 | 2,285 | +4 | +0.2% | 50,200 |
2021/06/30 | 2,293 | 2,317 | 2,281 | 2,281 | -10 | -0.4% | 47,300 |
2021/06/29 | 2,302 | 2,307 | 2,288 | 2,291 | -30 | -1.3% | 43,600 |
2021/06/28 | 2,329 | 2,335 | 2,319 | 2,321 | +8 | +0.3% | 35,700 |
2021/06/25 | 2,312 | 2,322 | 2,309 | 2,313 | +11 | +0.5% | 33,500 |
2021/06/24 | 2,297 | 2,310 | 2,292 | 2,302 | -2 | -0.1% | 23,400 |
751~
800
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 | 332,500円 | +4.5% | +12.2% | 3.61% | 20.49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 | 111,600円 | +3.1% | +19.2% | 5.38% | 11.50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 | 210,000円 | +10.0% | +49.8% | 3.57% | 10.57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 | 433,000円 | +6.5% | -4.6% | 5.61% | 12.66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