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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 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 |
| 2025/02/06 | 3,295 | 3,345 | 3,295 | 3,310 | +60 | +1.8% | 65,100 |
| 2025/02/05 | 3,305 | 3,315 | 3,250 | 3,250 | -55 | -1.7% | 94,200 |
| 2025/02/04 | 3,320 | 3,415 | 3,295 | 3,305 | -30 | -0.9% | 155,100 |
| 2025/02/03 | 3,200 | 3,360 | 3,200 | 3,335 | +100 | +3.1% | 208,500 |
| 2025/01/31 | 3,200 | 3,375 | 3,170 | 3,235 | +85 | +2.7% | 262,100 |
| 2025/01/30 | 3,105 | 3,160 | 3,105 | 3,150 | +30 | +1% | 62,600 |
| 2025/01/29 | 3,110 | 3,125 | 3,085 | 3,120 | +30 | +1% | 54,000 |
| 2025/01/28 | 3,095 | 3,115 | 3,075 | 3,090 | -5 | -0.2% | 70,900 |
| 2025/01/27 | 3,130 | 3,130 | 3,090 | 3,095 | +5 | +0.2% | 43,800 |
| 2025/01/24 | 3,120 | 3,125 | 3,090 | 3,090 | +5 | +0.2% | 43,200 |
| 2025/01/23 | 3,100 | 3,105 | 3,080 | 3,085 | -10 | -0.3% | 42,700 |
| 2025/01/22 | 3,120 | 3,125 | 3,090 | 3,095 | +10 | +0.3% | 32,800 |
| 2025/01/21 | 3,115 | 3,130 | 3,085 | 3,085 | -25 | -0.8% | 22,500 |
| 2025/01/20 | 3,100 | 3,130 | 3,095 | 3,110 | +20 | +0.6% | 40,300 |
| 2025/01/17 | 3,085 | 3,090 | 3,050 | 3,090 | -15 | -0.5% | 48,900 |
| 2025/01/16 | 3,095 | 3,125 | 3,090 | 3,105 | -15 | -0.5% | 49,700 |
| 2025/01/15 | 3,110 | 3,125 | 3,085 | 3,120 | ±0 | ±0% | 46,300 |
| 2025/01/14 | 3,150 | 3,180 | 3,105 | 3,120 | -35 | -1.1% | 68,000 |
| 2025/01/10 | 3,185 | 3,195 | 3,155 | 3,155 | -30 | -0.9% | 39,800 |
101～
150
件表示中 / 3766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 | 388,500円 | +3.7% | +1.6% | 3.35% | 13.32倍 | 0.93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 |
| 三機工 | 471,000円 | -1.2% | +8.4% | 3.50% | 12.52倍 | 2.30倍 |
|
設備工事大手。三井系。プラント設備含め総合エンジニアリング展開。自動車、ＩＴ関連に強み |
| 住電設 | 705,000円 | +3.1% | +0.5% | 2.21% | 19.08倍 | 2.18倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
| 西松建 | 529,600円 | +14.5% | +18.7% | 4.15% | 11.88倍 | 1.21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 |
| 熊谷組 | 480,000円 | -1.1% | +59.6% | 3.33% | 13.38倍 | 1.13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
