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 |
|---|---|---|---|---|---|---|---|
| 2017/12/22 | 3,215 | 3,225 | 3,200 | 3,205 | -20 | -0.6% | 27,300 |
| 2017/12/21 | 3,165 | 3,230 | 3,160 | 3,225 | +60 | +1.9% | 90,400 |
| 2017/12/20 | 3,160 | 3,175 | 3,125 | 3,165 | +5 | +0.2% | 49,300 |
| 2017/12/19 | 3,185 | 3,185 | 3,130 | 3,160 | +5 | +0.2% | 65,100 |
| 2017/12/18 | 3,195 | 3,195 | 3,140 | 3,155 | +10 | +0.3% | 66,600 |
| 2017/12/15 | 3,155 | 3,170 | 3,135 | 3,145 | -10 | -0.3% | 73,100 |
| 2017/12/14 | 3,165 | 3,190 | 3,150 | 3,155 | -5 | -0.2% | 46,800 |
| 2017/12/13 | 3,175 | 3,185 | 3,150 | 3,160 | ±0 | ±0% | 47,100 |
| 2017/12/12 | 3,185 | 3,225 | 3,150 | 3,160 | -60 | -1.9% | 100,100 |
| 2017/12/11 | 3,265 | 3,265 | 3,205 | 3,220 | -25 | -0.8% | 62,600 |
| 2017/12/08 | 3,210 | 3,275 | 3,210 | 3,245 | -35 | -1.1% | 113,300 |
| 2017/12/07 | 3,250 | 3,305 | 3,245 | 3,280 | +40 | +1.2% | 59,000 |
| 2017/12/06 | 3,265 | 3,275 | 3,225 | 3,240 | -30 | -0.9% | 72,300 |
| 2017/12/05 | 3,210 | 3,270 | 3,205 | 3,270 | +70 | +2.2% | 75,900 |
| 2017/12/04 | 3,240 | 3,275 | 3,200 | 3,200 | -50 | -1.5% | 75,300 |
| 2017/12/01 | 3,240 | 3,290 | 3,240 | 3,250 | +25 | +0.8% | 98,500 |
| 2017/11/30 | 3,195 | 3,240 | 3,180 | 3,225 | +40 | +1.3% | 96,500 |
| 2017/11/29 | 3,185 | 3,190 | 3,155 | 3,185 | +35 | +1.1% | 61,400 |
| 2017/11/28 | 3,155 | 3,190 | 3,145 | 3,150 | -25 | -0.8% | 43,300 |
| 2017/11/27 | 3,165 | 3,185 | 3,130 | 3,175 | +40 | +1.3% | 80,400 |
| 2017/11/24 | 3,145 | 3,145 | 3,105 | 3,135 | -20 | -0.6% | 96,200 |
| 2017/11/22 | 3,145 | 3,160 | 3,120 | 3,155 | +25 | +0.8% | 75,700 |
| 2017/11/21 | 3,135 | 3,155 | 3,120 | 3,130 | -30 | -0.9% | 137,900 |
| 2017/11/20 | 3,120 | 3,165 | 3,120 | 3,160 | -10 | -0.3% | 102,100 |
| 2017/11/17 | 3,165 | 3,200 | 3,160 | 3,170 | +10 | +0.3% | 104,400 |
| 2017/11/16 | 3,130 | 3,180 | 3,130 | 3,160 | ±0 | ±0% | 106,000 |
| 2017/11/15 | 3,185 | 3,200 | 3,145 | 3,160 | -75 | -2.3% | 108,500 |
| 2017/11/14 | 3,230 | 3,255 | 3,215 | 3,235 | -15 | -0.5% | 96,000 |
| 2017/11/13 | 3,235 | 3,260 | 3,215 | 3,250 | -15 | -0.5% | 102,100 |
| 2017/11/10 | 3,260 | 3,285 | 3,230 | 3,265 | -35 | -1.1% | 148,800 |
| 2017/11/09 | 3,250 | 3,310 | 3,240 | 3,300 | +105 | +3.3% | 249,800 |
| 2017/11/08 | 3,175 | 3,200 | 3,165 | 3,195 | +55 | +1.8% | 146,500 |
| 2017/11/07 | 3,150 | 3,195 | 3,105 | 3,140 | -65 | -2% | 162,000 |
| 2017/11/06 | 3,165 | 3,230 | 3,130 | 3,205 | +55 | +1.7% | 197,200 |
| 2017/11/02 | 3,085 | 3,160 | 3,035 | 3,150 | +135 | +4.5% | 292,200 |
| 2017/11/01 | 3,105 | 3,115 | 3,005 | 3,015 | -430 | -12.5% | 456,900 |
| 2017/10/31 | 3,445 | 3,490 | 3,390 | 3,445 | +35 | +1% | 98,000 |
| 2017/10/30 | 3,430 | 3,445 | 3,395 | 3,410 | -25 | -0.7% | 312,200 |
| 2017/10/27 | 3,410 | 3,445 | 3,390 | 3,435 | -5 | -0.1% | 62,700 |
| 2017/10/26 | 3,385 | 3,485 | 3,385 | 3,440 | +35 | +1% | 86,700 |
| 2017/10/25 | 3,415 | 3,450 | 3,390 | 3,405 | +5 | +0.1% | 81,700 |
| 2017/10/24 | 3,330 | 3,405 | 3,325 | 3,400 | +60 | +1.8% | 85,100 |
| 2017/10/23 | 3,365 | 3,375 | 3,330 | 3,340 | +5 | +0.1% | 61,000 |
| 2017/10/20 | 3,285 | 3,355 | 3,285 | 3,335 | +15 | +0.5% | 62,000 |
| 2017/10/19 | 3,330 | 3,340 | 3,310 | 3,320 | -10 | -0.3% | 56,900 |
| 2017/10/18 | 3,340 | 3,340 | 3,300 | 3,330 | -20 | -0.6% | 59,300 |
| 2017/10/17 | 3,345 | 3,355 | 3,300 | 3,350 | +15 | +0.4% | 76,400 |
| 2017/10/16 | 3,290 | 3,365 | 3,280 | 3,335 | +35 | +1.1% | 86,500 |
| 2017/10/13 | 3,255 | 3,315 | 3,240 | 3,300 | +90 | +2.8% | 168,300 |
| 2017/10/12 | 3,200 | 3,230 | 3,190 | 3,210 | +5 | +0.2% | 84,000 |
1651～
1700
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
