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 |
---|---|---|---|---|---|---|---|
2021/06/23 | 2,338 | 2,338 | 2,298 | 2,304 | -34 | -1.5% | 35,200 |
2021/06/22 | 2,300 | 2,338 | 2,287 | 2,338 | +87 | +3.9% | 80,900 |
2021/06/21 | 2,275 | 2,275 | 2,243 | 2,251 | -41 | -1.8% | 71,600 |
2021/06/18 | 2,307 | 2,319 | 2,292 | 2,292 | -13 | -0.6% | 60,100 |
2021/06/17 | 2,318 | 2,322 | 2,300 | 2,305 | -18 | -0.8% | 68,400 |
2021/06/16 | 2,320 | 2,338 | 2,317 | 2,323 | +13 | +0.6% | 40,800 |
2021/06/15 | 2,303 | 2,322 | 2,303 | 2,310 | +8 | +0.3% | 31,000 |
2021/06/14 | 2,338 | 2,338 | 2,302 | 2,302 | -18 | -0.8% | 46,400 |
2021/06/11 | 2,330 | 2,333 | 2,314 | 2,320 | -14 | -0.6% | 45,100 |
2021/06/10 | 2,336 | 2,340 | 2,317 | 2,334 | -4 | -0.2% | 54,000 |
2021/06/09 | 2,345 | 2,354 | 2,332 | 2,338 | -8 | -0.3% | 33,500 |
2021/06/08 | 2,330 | 2,346 | 2,326 | 2,346 | +8 | +0.3% | 27,700 |
2021/06/07 | 2,357 | 2,357 | 2,332 | 2,338 | -7 | -0.3% | 31,500 |
2021/06/04 | 2,336 | 2,349 | 2,333 | 2,345 | -6 | -0.3% | 36,400 |
2021/06/03 | 2,331 | 2,354 | 2,331 | 2,351 | +20 | +0.9% | 47,300 |
2021/06/02 | 2,336 | 2,345 | 2,312 | 2,331 | -17 | -0.7% | 80,300 |
2021/06/01 | 2,332 | 2,348 | 2,312 | 2,348 | +19 | +0.8% | 104,500 |
2021/05/31 | 2,407 | 2,407 | 2,321 | 2,329 | -90 | -3.7% | 106,800 |
2021/05/28 | 2,394 | 2,428 | 2,383 | 2,419 | +45 | +1.9% | 89,100 |
2021/05/27 | 2,425 | 2,428 | 2,374 | 2,374 | -25 | -1% | 193,000 |
2021/05/26 | 2,400 | 2,418 | 2,373 | 2,399 | +36 | +1.5% | 164,400 |
2021/05/25 | 2,365 | 2,370 | 2,351 | 2,363 | -2 | -0.1% | 60,100 |
2021/05/24 | 2,332 | 2,376 | 2,332 | 2,365 | +34 | +1.5% | 47,100 |
2021/05/21 | 2,330 | 2,342 | 2,318 | 2,331 | +1 | ±0% | 48,000 |
2021/05/20 | 2,323 | 2,337 | 2,321 | 2,330 | +3 | +0.1% | 31,500 |
2021/05/19 | 2,333 | 2,339 | 2,316 | 2,327 | -8 | -0.3% | 51,100 |
2021/05/18 | 2,318 | 2,335 | 2,311 | 2,335 | +19 | +0.8% | 34,300 |
2021/05/17 | 2,338 | 2,338 | 2,309 | 2,316 | -2 | -0.1% | 33,800 |
2021/05/14 | 2,325 | 2,331 | 2,317 | 2,318 | +25 | +1.1% | 39,100 |
2021/05/13 | 2,309 | 2,326 | 2,292 | 2,293 | -16 | -0.7% | 50,800 |
2021/05/12 | 2,340 | 2,340 | 2,291 | 2,309 | -27 | -1.2% | 93,500 |
2021/05/11 | 2,363 | 2,368 | 2,329 | 2,336 | -33 | -1.4% | 75,400 |
2021/05/10 | 2,355 | 2,371 | 2,353 | 2,369 | +18 | +0.8% | 38,900 |
2021/05/07 | 2,372 | 2,373 | 2,351 | 2,351 | +4 | +0.2% | 47,100 |
2021/05/06 | 2,326 | 2,368 | 2,324 | 2,347 | +26 | +1.1% | 68,300 |
2021/04/30 | 2,336 | 2,347 | 2,317 | 2,321 | -17 | -0.7% | 73,800 |
2021/04/28 | 2,348 | 2,350 | 2,328 | 2,338 | -10 | -0.4% | 61,600 |
2021/04/27 | 2,348 | 2,364 | 2,341 | 2,348 | ±0 | ±0% | 47,500 |
2021/04/26 | 2,359 | 2,369 | 2,333 | 2,348 | -16 | -0.7% | 53,000 |
2021/04/23 | 2,370 | 2,383 | 2,353 | 2,364 | -14 | -0.6% | 43,000 |
2021/04/22 | 2,375 | 2,390 | 2,363 | 2,378 | +14 | +0.6% | 61,700 |
2021/04/21 | 2,354 | 2,368 | 2,348 | 2,364 | -30 | -1.3% | 66,700 |
2021/04/20 | 2,398 | 2,409 | 2,377 | 2,394 | -35 | -1.4% | 66,100 |
2021/04/19 | 2,433 | 2,440 | 2,420 | 2,429 | -5 | -0.2% | 40,000 |
2021/04/16 | 2,429 | 2,440 | 2,408 | 2,434 | +2 | +0.1% | 49,100 |
2021/04/15 | 2,449 | 2,455 | 2,425 | 2,432 | -16 | -0.7% | 43,700 |
2021/04/14 | 2,432 | 2,448 | 2,417 | 2,448 | +5 | +0.2% | 53,100 |
2021/04/13 | 2,424 | 2,446 | 2,420 | 2,443 | +25 | +1% | 71,400 |
2021/04/12 | 2,396 | 2,423 | 2,389 | 2,418 | +34 | +1.4% | 52,000 |
2021/04/09 | 2,397 | 2,399 | 2,368 | 2,384 | +30 | +1.3% | 89,900 |
801~
850
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 | 331,500円 | +4.5% | +12.2% | 3.62% | 20.43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 | 111,400円 | +3.1% | +19.2% | 5.39% | 11.48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 | 210,400円 | +10.0% | +49.8% | 3.56% | 10.59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 | 432,500円 | +6.5% | -4.6% | 5.62% | 12.65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