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 |
|---|---|---|---|---|---|---|---|
| 2018/03/09 | 2,997 | 3,065 | 2,967 | 2,990 | +89 | +3.1% | 120,900 |
| 2018/03/08 | 2,970 | 2,970 | 2,877 | 2,901 | -32 | -1.1% | 80,900 |
| 2018/03/07 | 2,905 | 2,959 | 2,905 | 2,933 | +6 | +0.2% | 31,800 |
| 2018/03/06 | 2,904 | 2,948 | 2,904 | 2,927 | +16 | +0.5% | 35,200 |
| 2018/03/05 | 2,915 | 2,929 | 2,897 | 2,911 | -19 | -0.6% | 43,600 |
| 2018/03/02 | 2,933 | 2,945 | 2,917 | 2,930 | -46 | -1.5% | 45,000 |
| 2018/03/01 | 3,035 | 3,035 | 2,966 | 2,976 | -79 | -2.6% | 48,900 |
| 2018/02/28 | 3,065 | 3,120 | 3,055 | 3,055 | -10 | -0.3% | 58,100 |
| 2018/02/27 | 3,100 | 3,100 | 3,045 | 3,065 | ±0 | ±0% | 49,100 |
| 2018/02/26 | 3,085 | 3,100 | 3,040 | 3,065 | +15 | +0.5% | 58,600 |
| 2018/02/23 | 3,080 | 3,110 | 3,050 | 3,050 | +40 | +1.3% | 70,600 |
| 2018/02/22 | 2,998 | 3,040 | 2,993 | 3,010 | ±0 | ±0% | 41,300 |
| 2018/02/21 | 2,982 | 3,045 | 2,962 | 3,010 | +51 | +1.7% | 65,400 |
| 2018/02/20 | 2,960 | 2,966 | 2,926 | 2,959 | -1 | ±0% | 47,700 |
| 2018/02/19 | 2,932 | 2,960 | 2,915 | 2,960 | +89 | +3.1% | 40,000 |
| 2018/02/16 | 2,847 | 2,910 | 2,847 | 2,871 | +38 | +1.3% | 39,400 |
| 2018/02/15 | 2,883 | 2,883 | 2,822 | 2,833 | -27 | -0.9% | 64,600 |
| 2018/02/14 | 2,924 | 2,929 | 2,853 | 2,860 | -63 | -2.2% | 60,100 |
| 2018/02/13 | 2,955 | 2,977 | 2,915 | 2,923 | -29 | -1% | 61,300 |
| 2018/02/09 | 2,950 | 2,958 | 2,912 | 2,952 | -68 | -2.3% | 57,900 |
| 2018/02/08 | 3,020 | 3,035 | 2,999 | 3,020 | +24 | +0.8% | 84,700 |
| 2018/02/07 | 3,070 | 3,110 | 2,990 | 2,996 | +23 | +0.8% | 77,000 |
| 2018/02/06 | 3,035 | 3,055 | 2,930 | 2,973 | -187 | -5.9% | 98,600 |
| 2018/02/05 | 3,150 | 3,185 | 3,130 | 3,160 | -45 | -1.4% | 65,700 |
| 2018/02/02 | 3,175 | 3,225 | 3,175 | 3,205 | +25 | +0.8% | 48,500 |
| 2018/02/01 | 3,150 | 3,195 | 3,135 | 3,180 | +30 | +1% | 65,700 |
| 2018/01/31 | 3,200 | 3,205 | 3,145 | 3,150 | -50 | -1.6% | 90,800 |
| 2018/01/30 | 3,280 | 3,285 | 3,190 | 3,200 | -50 | -1.5% | 72,500 |
| 2018/01/29 | 3,220 | 3,270 | 3,205 | 3,250 | +30 | +0.9% | 81,200 |
| 2018/01/26 | 3,235 | 3,255 | 3,220 | 3,220 | +10 | +0.3% | 55,400 |
| 2018/01/25 | 3,200 | 3,240 | 3,190 | 3,210 | +5 | +0.2% | 39,000 |
| 2018/01/24 | 3,225 | 3,255 | 3,190 | 3,205 | -20 | -0.6% | 44,900 |
| 2018/01/23 | 3,215 | 3,230 | 3,195 | 3,225 | +45 | +1.4% | 37,700 |
| 2018/01/22 | 3,190 | 3,200 | 3,160 | 3,180 | -20 | -0.6% | 29,300 |
| 2018/01/19 | 3,185 | 3,230 | 3,185 | 3,200 | +35 | +1.1% | 59,000 |
| 2018/01/18 | 3,230 | 3,230 | 3,165 | 3,165 | -35 | -1.1% | 62,900 |
| 2018/01/17 | 3,225 | 3,235 | 3,190 | 3,200 | -30 | -0.9% | 56,900 |
| 2018/01/16 | 3,215 | 3,245 | 3,210 | 3,230 | +15 | +0.5% | 47,800 |
| 2018/01/15 | 3,250 | 3,270 | 3,210 | 3,215 | +5 | +0.2% | 68,000 |
| 2018/01/12 | 3,245 | 3,270 | 3,200 | 3,210 | -50 | -1.5% | 86,000 |
| 2018/01/11 | 3,295 | 3,300 | 3,240 | 3,260 | -35 | -1.1% | 49,800 |
| 2018/01/10 | 3,335 | 3,350 | 3,295 | 3,295 | -40 | -1.2% | 74,600 |
| 2018/01/09 | 3,365 | 3,365 | 3,305 | 3,335 | -15 | -0.4% | 38,000 |
| 2018/01/05 | 3,360 | 3,365 | 3,335 | 3,350 | ±0 | ±0% | 49,800 |
| 2018/01/04 | 3,300 | 3,350 | 3,290 | 3,350 | +70 | +2.1% | 77,500 |
| 2017/12/29 | 3,260 | 3,285 | 3,235 | 3,280 | +35 | +1.1% | 41,900 |
| 2017/12/28 | 3,275 | 3,280 | 3,245 | 3,245 | -30 | -0.9% | 21,900 |
| 2017/12/27 | 3,230 | 3,280 | 3,225 | 3,275 | +35 | +1.1% | 41,700 |
| 2017/12/26 | 3,250 | 3,270 | 3,235 | 3,240 | ±0 | ±0% | 51,000 |
| 2017/12/25 | 3,210 | 3,240 | 3,205 | 3,240 | +35 | +1.1% | 30,300 |
1601～
1650
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
