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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 3,415 | 3,465 | 3,410 | 3,450 | ±0 | ±0% | 55,800 |
| 2025/04/21 | 3,430 | 3,485 | 3,420 | 3,450 | +25 | +0.7% | 64,600 |
| 2025/04/18 | 3,340 | 3,425 | 3,320 | 3,425 | +120 | +3.6% | 95,600 |
| 2025/04/17 | 3,330 | 3,335 | 3,290 | 3,305 | -25 | -0.8% | 41,700 |
| 2025/04/16 | 3,300 | 3,345 | 3,290 | 3,330 | +50 | +1.5% | 68,700 |
| 2025/04/15 | 3,295 | 3,305 | 3,275 | 3,280 | -15 | -0.5% | 48,500 |
| 2025/04/14 | 3,295 | 3,335 | 3,290 | 3,295 | +15 | +0.5% | 56,700 |
| 2025/04/11 | 3,230 | 3,300 | 3,170 | 3,280 | +25 | +0.8% | 78,600 |
| 2025/04/10 | 3,255 | 3,285 | 3,190 | 3,255 | +140 | +4.5% | 115,400 |
| 2025/04/09 | 3,135 | 3,145 | 3,045 | 3,115 | -20 | -0.6% | 104,600 |
| 2025/04/08 | 3,070 | 3,165 | 3,055 | 3,135 | +135 | +4.5% | 99,000 |
| 2025/04/07 | 2,895 | 3,065 | 2,882 | 3,000 | -155 | -4.9% | 133,100 |
| 2025/04/04 | 3,165 | 3,200 | 3,125 | 3,155 | -80 | -2.5% | 95,600 |
| 2025/04/03 | 3,205 | 3,250 | 3,185 | 3,235 | -40 | -1.2% | 79,600 |
| 2025/04/02 | 3,305 | 3,310 | 3,240 | 3,275 | -30 | -0.9% | 82,500 |
| 2025/04/01 | 3,325 | 3,390 | 3,305 | 3,305 | +10 | +0.3% | 133,700 |
| 2025/03/31 | 3,235 | 3,310 | 3,190 | 3,295 | +30 | +0.9% | 111,000 |
| 2025/03/28 | 3,225 | 3,265 | 3,225 | 3,265 | -55 | -1.7% | 94,400 |
| 2025/03/27 | 3,280 | 3,325 | 3,265 | 3,320 | +10 | +0.3% | 66,800 |
| 2025/03/26 | 3,305 | 3,335 | 3,280 | 3,310 | +35 | +1.1% | 49,300 |
| 2025/03/25 | 3,290 | 3,295 | 3,265 | 3,275 | +5 | +0.2% | 49,500 |
| 2025/03/24 | 3,295 | 3,300 | 3,245 | 3,270 | -25 | -0.8% | 60,800 |
| 2025/03/21 | 3,295 | 3,315 | 3,290 | 3,295 | ±0 | ±0% | 39,200 |
| 2025/03/19 | 3,255 | 3,305 | 3,255 | 3,295 | +25 | +0.8% | 22,200 |
| 2025/03/18 | 3,255 | 3,295 | 3,255 | 3,270 | +15 | +0.5% | 38,500 |
| 2025/03/17 | 3,230 | 3,270 | 3,225 | 3,255 | +45 | +1.4% | 58,100 |
| 2025/03/14 | 3,205 | 3,235 | 3,205 | 3,210 | +5 | +0.2% | 63,200 |
| 2025/03/13 | 3,160 | 3,230 | 3,160 | 3,205 | +40 | +1.3% | 52,500 |
| 2025/03/12 | 3,120 | 3,165 | 3,115 | 3,165 | +45 | +1.4% | 47,700 |
| 2025/03/11 | 3,165 | 3,175 | 3,115 | 3,120 | -70 | -2.2% | 48,100 |
| 2025/03/10 | 3,240 | 3,250 | 3,180 | 3,190 | -40 | -1.2% | 28,200 |
| 2025/03/07 | 3,185 | 3,240 | 3,165 | 3,230 | -5 | -0.2% | 49,000 |
| 2025/03/06 | 3,200 | 3,240 | 3,195 | 3,235 | +45 | +1.4% | 53,400 |
| 2025/03/05 | 3,180 | 3,200 | 3,170 | 3,190 | +40 | +1.3% | 41,300 |
| 2025/03/04 | 3,170 | 3,175 | 3,125 | 3,150 | -35 | -1.1% | 59,600 |
| 2025/03/03 | 3,175 | 3,195 | 3,165 | 3,185 | +55 | +1.8% | 34,900 |
| 2025/02/28 | 3,155 | 3,155 | 3,110 | 3,130 | -25 | -0.8% | 47,600 |
| 2025/02/27 | 3,135 | 3,155 | 3,130 | 3,155 | +35 | +1.1% | 27,600 |
| 2025/02/26 | 3,140 | 3,160 | 3,090 | 3,120 | -50 | -1.6% | 74,300 |
| 2025/02/25 | 3,195 | 3,200 | 3,135 | 3,170 | -40 | -1.2% | 63,500 |
| 2025/02/21 | 3,210 | 3,235 | 3,160 | 3,210 | -5 | -0.2% | 94,800 |
| 2025/02/20 | 3,265 | 3,270 | 3,200 | 3,215 | -50 | -1.5% | 63,000 |
| 2025/02/19 | 3,295 | 3,310 | 3,265 | 3,265 | -50 | -1.5% | 40,200 |
| 2025/02/18 | 3,315 | 3,315 | 3,290 | 3,315 | ±0 | ±0% | 28,700 |
| 2025/02/17 | 3,310 | 3,340 | 3,295 | 3,315 | ±0 | ±0% | 49,900 |
| 2025/02/14 | 3,345 | 3,345 | 3,280 | 3,315 | -15 | -0.5% | 51,400 |
| 2025/02/13 | 3,325 | 3,340 | 3,310 | 3,330 | +50 | +1.5% | 38,100 |
| 2025/02/12 | 3,310 | 3,315 | 3,265 | 3,280 | ±0 | ±0% | 35,700 |
| 2025/02/10 | 3,320 | 3,325 | 3,265 | 3,280 | -40 | -1.2% | 52,600 |
| 2025/02/07 | 3,350 | 3,350 | 3,315 | 3,320 | +10 | +0.3% | 31,500 |
51～
100
件表示中 / 3735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 | 338,000円 | +3.7% | +1.6% | 3.85% | 11.58倍 | 0.81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 |
| ダイダン | 440,000円 | -1.0% | +1.4% | 3.75% | 10.72倍 | 1.76倍 |
|
明治期からの総合設備老舗。空調、水道衛生、電気工事の大手。関西地盤だが首都圏シフトが進む |
| 西松建 | 480,300円 | +14.5% | +18.7% | 4.58% | 10.77倍 | 1.10倍 |
|
準大手ゼネコン。ダムやトンネルなど、土木に実績。不動産開発事業に注力。伊藤忠が大株主 |
| 東建コーポ | 1,396,000円 | +5.5% | -5.0% | 2.58% | 12.80倍 | 1.40倍 |
|
地主に賃貸住宅経営提案し施工から管理、仲介まで一貫化。住宅設備子会社を傘下に持つ |
| 熊谷組 | 412,500円 | -1.1% | +59.6% | 3.88% | 11.50倍 | 0.97倍 |
|
準大手ゼネコン。トンネル等大型土木からマンションなど建築に展開。住友林業が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
