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 |
---|---|---|---|---|---|---|---|
2018/12/28 | 2,304 | 2,339 | 2,297 | 2,336 | +17 | +0.7% | 59,500 |
2018/12/27 | 2,250 | 2,320 | 2,232 | 2,319 | +104 | +4.7% | 147,100 |
2018/12/26 | 2,192 | 2,245 | 2,191 | 2,215 | +15 | +0.7% | 94,600 |
2018/12/25 | 2,222 | 2,222 | 2,158 | 2,200 | -67 | -3% | 114,800 |
2018/12/21 | 2,308 | 2,312 | 2,267 | 2,267 | -34 | -1.5% | 170,800 |
2018/12/20 | 2,303 | 2,325 | 2,296 | 2,301 | -20 | -0.9% | 121,300 |
2018/12/19 | 2,350 | 2,353 | 2,314 | 2,321 | +11 | +0.5% | 72,800 |
2018/12/18 | 2,358 | 2,360 | 2,308 | 2,310 | -60 | -2.5% | 41,100 |
2018/12/17 | 2,395 | 2,400 | 2,362 | 2,370 | -10 | -0.4% | 37,800 |
2018/12/14 | 2,403 | 2,415 | 2,380 | 2,380 | -12 | -0.5% | 90,700 |
2018/12/13 | 2,364 | 2,397 | 2,349 | 2,392 | +48 | +2% | 65,000 |
2018/12/12 | 2,339 | 2,350 | 2,328 | 2,344 | +22 | +0.9% | 67,500 |
2018/12/11 | 2,347 | 2,347 | 2,313 | 2,322 | -25 | -1.1% | 49,300 |
2018/12/10 | 2,366 | 2,387 | 2,346 | 2,347 | -68 | -2.8% | 49,600 |
2018/12/07 | 2,395 | 2,423 | 2,367 | 2,415 | +10 | +0.4% | 84,100 |
2018/12/06 | 2,457 | 2,458 | 2,398 | 2,405 | -52 | -2.1% | 64,300 |
2018/12/05 | 2,425 | 2,467 | 2,413 | 2,457 | -1 | ±0% | 67,800 |
2018/12/04 | 2,523 | 2,523 | 2,457 | 2,458 | -80 | -3.2% | 65,700 |
2018/12/03 | 2,564 | 2,576 | 2,536 | 2,538 | +14 | +0.6% | 65,900 |
2018/11/30 | 2,498 | 2,532 | 2,486 | 2,524 | +22 | +0.9% | 65,300 |
2018/11/29 | 2,495 | 2,512 | 2,485 | 2,502 | +31 | +1.3% | 56,500 |
2018/11/28 | 2,470 | 2,477 | 2,449 | 2,471 | +11 | +0.4% | 51,100 |
2018/11/27 | 2,448 | 2,460 | 2,431 | 2,460 | +29 | +1.2% | 42,000 |
2018/11/26 | 2,421 | 2,455 | 2,420 | 2,431 | -2 | -0.1% | 35,800 |
2018/11/22 | 2,415 | 2,433 | 2,395 | 2,433 | +14 | +0.6% | 33,600 |
2018/11/21 | 2,402 | 2,419 | 2,394 | 2,419 | -22 | -0.9% | 98,100 |
2018/11/20 | 2,425 | 2,441 | 2,395 | 2,441 | -4 | -0.2% | 65,900 |
2018/11/19 | 2,455 | 2,468 | 2,438 | 2,445 | -4 | -0.2% | 42,100 |
2018/11/16 | 2,466 | 2,476 | 2,436 | 2,449 | -3 | -0.1% | 45,400 |
2018/11/15 | 2,415 | 2,456 | 2,411 | 2,452 | +31 | +1.3% | 43,200 |
2018/11/14 | 2,425 | 2,447 | 2,419 | 2,421 | ±0 | ±0% | 55,200 |
2018/11/13 | 2,446 | 2,446 | 2,399 | 2,421 | -56 | -2.3% | 70,300 |
2018/11/12 | 2,456 | 2,489 | 2,452 | 2,477 | +16 | +0.7% | 32,700 |
2018/11/09 | 2,450 | 2,472 | 2,450 | 2,461 | +13 | +0.5% | 29,300 |
2018/11/08 | 2,436 | 2,457 | 2,433 | 2,448 | +39 | +1.6% | 51,400 |
2018/11/07 | 2,420 | 2,432 | 2,400 | 2,409 | +1 | ±0% | 55,200 |
2018/11/06 | 2,410 | 2,423 | 2,392 | 2,408 | -2 | -0.1% | 39,800 |
2018/11/05 | 2,400 | 2,424 | 2,390 | 2,410 | -2 | -0.1% | 59,800 |
2018/11/02 | 2,416 | 2,431 | 2,388 | 2,412 | -16 | -0.7% | 80,000 |
2018/11/01 | 2,370 | 2,438 | 2,365 | 2,428 | +54 | +2.3% | 76,900 |
2018/10/31 | 2,351 | 2,386 | 2,347 | 2,374 | -8 | -0.3% | 108,600 |
2018/10/30 | 2,251 | 2,395 | 2,251 | 2,382 | +49 | +2.1% | 123,200 |
2018/10/29 | 2,344 | 2,364 | 2,331 | 2,333 | +9 | +0.4% | 43,300 |
2018/10/26 | 2,357 | 2,367 | 2,295 | 2,324 | -20 | -0.9% | 89,900 |
2018/10/25 | 2,393 | 2,393 | 2,340 | 2,344 | -73 | -3% | 65,400 |
2018/10/24 | 2,391 | 2,422 | 2,371 | 2,417 | +45 | +1.9% | 59,000 |
2018/10/23 | 2,420 | 2,420 | 2,368 | 2,372 | -68 | -2.8% | 67,300 |
2018/10/22 | 2,429 | 2,449 | 2,407 | 2,440 | -7 | -0.3% | 45,400 |
2018/10/19 | 2,455 | 2,465 | 2,429 | 2,447 | -35 | -1.4% | 85,600 |
2018/10/18 | 2,498 | 2,498 | 2,476 | 2,482 | -16 | -0.6% | 44,200 |
1401~
1450
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