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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 3,390 | 3,530 | 3,370 | 3,385 | +170 | +5.3% | 265,500 |
| 2024/10/31 | 3,210 | 3,225 | 3,170 | 3,215 | +10 | +0.3% | 57,100 |
| 2024/10/30 | 3,215 | 3,235 | 3,190 | 3,205 | +45 | +1.4% | 111,700 |
| 2024/10/29 | 3,155 | 3,190 | 3,135 | 3,160 | ±0 | ±0% | 41,300 |
| 2024/10/28 | 3,160 | 3,185 | 3,130 | 3,160 | +10 | +0.3% | 45,200 |
| 2024/10/25 | 3,180 | 3,190 | 3,130 | 3,150 | -30 | -0.9% | 35,600 |
| 2024/10/24 | 3,150 | 3,190 | 3,130 | 3,180 | ±0 | ±0% | 54,800 |
| 2024/10/23 | 3,245 | 3,245 | 3,170 | 3,180 | -65 | -2% | 36,900 |
| 2024/10/22 | 3,255 | 3,270 | 3,225 | 3,245 | -10 | -0.3% | 30,400 |
| 2024/10/21 | 3,300 | 3,300 | 3,250 | 3,255 | -45 | -1.4% | 37,300 |
| 2024/10/18 | 3,320 | 3,340 | 3,300 | 3,300 | -20 | -0.6% | 20,500 |
| 2024/10/17 | 3,345 | 3,345 | 3,320 | 3,320 | -10 | -0.3% | 24,500 |
| 2024/10/16 | 3,325 | 3,370 | 3,320 | 3,330 | -35 | -1% | 30,800 |
| 2024/10/15 | 3,315 | 3,380 | 3,310 | 3,365 | +55 | +1.7% | 35,800 |
| 2024/10/11 | 3,340 | 3,340 | 3,290 | 3,310 | -20 | -0.6% | 30,100 |
| 2024/10/10 | 3,405 | 3,405 | 3,310 | 3,330 | -75 | -2.2% | 35,900 |
| 2024/10/09 | 3,405 | 3,440 | 3,385 | 3,405 | +10 | +0.3% | 31,900 |
| 2024/10/08 | 3,330 | 3,425 | 3,330 | 3,395 | +25 | +0.7% | 31,000 |
| 2024/10/07 | 3,380 | 3,385 | 3,350 | 3,370 | +30 | +0.9% | 35,100 |
| 2024/10/04 | 3,310 | 3,340 | 3,305 | 3,340 | +40 | +1.2% | 36,900 |
| 2024/10/03 | 3,345 | 3,365 | 3,300 | 3,300 | -25 | -0.8% | 29,000 |
| 2024/10/02 | 3,375 | 3,385 | 3,315 | 3,325 | -35 | -1% | 58,400 |
| 2024/10/01 | 3,360 | 3,390 | 3,340 | 3,360 | +5 | +0.1% | 30,100 |
| 2024/09/30 | 3,295 | 3,375 | 3,290 | 3,355 | -35 | -1% | 59,200 |
| 2024/09/27 | 3,365 | 3,410 | 3,330 | 3,390 | ±0 | ±0% | 56,400 |
| 2024/09/26 | 3,345 | 3,395 | 3,320 | 3,390 | +105 | +3.2% | 91,200 |
| 2024/09/25 | 3,315 | 3,315 | 3,270 | 3,285 | -25 | -0.8% | 45,400 |
| 2024/09/24 | 3,350 | 3,360 | 3,305 | 3,310 | -5 | -0.2% | 38,700 |
| 2024/09/20 | 3,345 | 3,355 | 3,310 | 3,315 | -10 | -0.3% | 37,800 |
| 2024/09/19 | 3,340 | 3,350 | 3,320 | 3,325 | ±0 | ±0% | 34,300 |
| 2024/09/18 | 3,340 | 3,350 | 3,290 | 3,325 | -5 | -0.2% | 37,800 |
| 2024/09/17 | 3,340 | 3,350 | 3,305 | 3,330 | +40 | +1.2% | 72,100 |
| 2024/09/13 | 3,310 | 3,325 | 3,280 | 3,290 | -20 | -0.6% | 44,500 |
| 2024/09/12 | 3,310 | 3,380 | 3,300 | 3,310 | +70 | +2.2% | 65,000 |
| 2024/09/11 | 3,230 | 3,270 | 3,215 | 3,240 | +5 | +0.2% | 43,700 |
| 2024/09/10 | 3,295 | 3,310 | 3,215 | 3,235 | -40 | -1.2% | 54,200 |
| 2024/09/09 | 3,200 | 3,275 | 3,200 | 3,275 | +5 | +0.2% | 56,400 |
| 2024/09/06 | 3,225 | 3,280 | 3,225 | 3,270 | +60 | +1.9% | 48,600 |
| 2024/09/05 | 3,180 | 3,230 | 3,160 | 3,210 | -25 | -0.8% | 33,200 |
| 2024/09/04 | 3,220 | 3,245 | 3,210 | 3,235 | -55 | -1.7% | 46,800 |
| 2024/09/03 | 3,270 | 3,315 | 3,270 | 3,290 | +40 | +1.2% | 46,900 |
| 2024/09/02 | 3,250 | 3,250 | 3,210 | 3,250 | +30 | +0.9% | 28,500 |
| 2024/08/30 | 3,195 | 3,235 | 3,190 | 3,220 | +30 | +0.9% | 38,400 |
| 2024/08/29 | 3,185 | 3,215 | 3,160 | 3,190 | +10 | +0.3% | 49,700 |
| 2024/08/28 | 3,220 | 3,220 | 3,145 | 3,180 | ±0 | ±0% | 33,600 |
| 2024/08/27 | 3,165 | 3,195 | 3,135 | 3,180 | ±0 | ±0% | 54,400 |
| 2024/08/26 | 3,200 | 3,210 | 3,150 | 3,180 | -15 | -0.5% | 37,900 |
| 2024/08/23 | 3,175 | 3,225 | 3,165 | 3,195 | +25 | +0.8% | 49,400 |
| 2024/08/22 | 3,165 | 3,170 | 3,135 | 3,170 | +5 | +0.2% | 22,000 |
| 2024/08/21 | 3,155 | 3,195 | 3,155 | 3,165 | -25 | -0.8% | 21,100 |
101～
150
件表示中 / 3672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 | 323,500円 | +11.4% | +64.0% | 3.71% | 9.95倍 | 0.82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 |
| 西松建 | 463,000円 | -10.4% | -10.1% | 4.75% | 14.74倍 | 1.09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 |
| ミライト・ワン | 211,200円 | +10.0% | +49.8% | 3.55% | 10.53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 |
| 三機工 | 321,000円 | +12.7% | +72.5% | 4.52% | 11.08倍 | 1.65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 |
| 熊谷組 | 393,500円 | +10.6% | -8.0% | 3.30% | 21.94倍 | 0.92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
