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 |
---|---|---|---|---|---|---|---|
2020/04/01 | 2,167 | 2,175 | 2,074 | 2,103 | -98 | -4.5% | 88,400 |
2020/03/31 | 2,243 | 2,243 | 2,165 | 2,201 | -47 | -2.1% | 77,500 |
2020/03/30 | 2,243 | 2,277 | 2,163 | 2,248 | -92 | -3.9% | 107,500 |
2020/03/27 | 2,294 | 2,340 | 2,268 | 2,340 | +128 | +5.8% | 162,700 |
2020/03/26 | 2,168 | 2,212 | 2,140 | 2,212 | +18 | +0.8% | 136,100 |
2020/03/25 | 2,201 | 2,216 | 2,139 | 2,194 | +43 | +2% | 122,300 |
2020/03/24 | 2,210 | 2,229 | 2,102 | 2,151 | -41 | -1.9% | 91,400 |
2020/03/23 | 2,192 | 2,207 | 2,116 | 2,192 | +50 | +2.3% | 97,500 |
2020/03/19 | 2,079 | 2,172 | 2,079 | 2,142 | +93 | +4.5% | 102,700 |
2020/03/18 | 2,100 | 2,150 | 2,042 | 2,049 | -89 | -4.2% | 133,100 |
2020/03/17 | 1,909 | 2,147 | 1,899 | 2,138 | +169 | +8.6% | 182,400 |
2020/03/16 | 2,048 | 2,065 | 1,965 | 1,969 | -61 | -3% | 135,300 |
2020/03/13 | 1,991 | 2,053 | 1,914 | 2,030 | -11 | -0.5% | 177,400 |
2020/03/12 | 2,065 | 2,075 | 2,007 | 2,041 | -46 | -2.2% | 95,100 |
2020/03/11 | 2,108 | 2,124 | 2,087 | 2,087 | -47 | -2.2% | 135,100 |
2020/03/10 | 2,050 | 2,141 | 1,997 | 2,134 | +54 | +2.6% | 118,500 |
2020/03/09 | 2,150 | 2,153 | 2,065 | 2,080 | -105 | -4.8% | 73,800 |
2020/03/06 | 2,200 | 2,216 | 2,176 | 2,185 | -60 | -2.7% | 77,100 |
2020/03/05 | 2,281 | 2,285 | 2,244 | 2,245 | -6 | -0.3% | 48,600 |
2020/03/04 | 2,216 | 2,278 | 2,216 | 2,251 | +9 | +0.4% | 51,600 |
2020/03/03 | 2,285 | 2,295 | 2,242 | 2,242 | -30 | -1.3% | 61,200 |
2020/03/02 | 2,225 | 2,290 | 2,214 | 2,272 | +23 | +1% | 74,600 |
2020/02/28 | 2,286 | 2,312 | 2,234 | 2,249 | -87 | -3.7% | 69,600 |
2020/02/27 | 2,364 | 2,367 | 2,320 | 2,336 | -57 | -2.4% | 66,800 |
2020/02/26 | 2,349 | 2,399 | 2,328 | 2,393 | +27 | +1.1% | 59,200 |
2020/02/25 | 2,392 | 2,410 | 2,361 | 2,366 | -64 | -2.6% | 149,200 |
2020/02/21 | 2,429 | 2,454 | 2,420 | 2,430 | -11 | -0.5% | 29,700 |
2020/02/20 | 2,447 | 2,462 | 2,441 | 2,441 | +2 | +0.1% | 36,900 |
2020/02/19 | 2,460 | 2,468 | 2,439 | 2,439 | -17 | -0.7% | 55,100 |
2020/02/18 | 2,460 | 2,468 | 2,450 | 2,456 | -6 | -0.2% | 42,300 |
2020/02/17 | 2,445 | 2,470 | 2,420 | 2,462 | -15 | -0.6% | 92,600 |
2020/02/14 | 2,445 | 2,478 | 2,436 | 2,477 | +28 | +1.1% | 57,300 |
2020/02/13 | 2,477 | 2,477 | 2,444 | 2,449 | -36 | -1.4% | 72,800 |
2020/02/12 | 2,514 | 2,514 | 2,471 | 2,485 | -29 | -1.2% | 54,500 |
2020/02/10 | 2,516 | 2,528 | 2,505 | 2,514 | -46 | -1.8% | 54,600 |
2020/02/07 | 2,587 | 2,596 | 2,547 | 2,560 | -29 | -1.1% | 87,000 |
2020/02/06 | 2,594 | 2,605 | 2,580 | 2,589 | +7 | +0.3% | 94,800 |
2020/02/05 | 2,588 | 2,598 | 2,571 | 2,582 | +15 | +0.6% | 65,400 |
2020/02/04 | 2,530 | 2,574 | 2,515 | 2,567 | +17 | +0.7% | 62,900 |
2020/02/03 | 2,515 | 2,568 | 2,515 | 2,550 | +2 | +0.1% | 70,300 |
2020/01/31 | 2,480 | 2,575 | 2,480 | 2,548 | +21 | +0.8% | 154,200 |
2020/01/30 | 2,522 | 2,541 | 2,505 | 2,527 | +3 | +0.1% | 74,600 |
2020/01/29 | 2,472 | 2,525 | 2,466 | 2,524 | +36 | +1.4% | 76,100 |
2020/01/28 | 2,476 | 2,495 | 2,454 | 2,488 | -8 | -0.3% | 63,500 |
2020/01/27 | 2,499 | 2,499 | 2,473 | 2,496 | -14 | -0.6% | 40,200 |
2020/01/24 | 2,496 | 2,522 | 2,496 | 2,510 | +12 | +0.5% | 37,700 |
2020/01/23 | 2,491 | 2,511 | 2,485 | 2,498 | -17 | -0.7% | 46,200 |
2020/01/22 | 2,499 | 2,517 | 2,495 | 2,515 | +12 | +0.5% | 33,100 |
2020/01/21 | 2,500 | 2,516 | 2,494 | 2,503 | +3 | +0.1% | 27,000 |
2020/01/20 | 2,469 | 2,507 | 2,469 | 2,500 | +27 | +1.1% | 26,000 |
1101~
1150
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 | 339,000円 | +4.5% | +12.2% | 3.54% | 20.89倍 | 0.87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 | 112,400円 | +3.1% | +19.2% | 5.34% | 11.58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 | 212,400円 | +10.0% | +49.8% | 3.53% | 10.69倍 | 0.76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 | 64,000円 | +6.0% | +10.2% | 3.75% | 9.02倍 | 1.04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 | 439,500円 | +6.5% | -4.6% | 5.53% | 12.85倍 | 0.86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