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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 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 |
1851～
1900
件表示中 / 3768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 | 395,500円 | +3.7% | +1.6% | 3.29% | 13.56倍 | 0.95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 |
| ミライト・ワン | 283,600円 | +7.2% | +23.8% | 3.00% | 12.01倍 | 0.96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 |
| 住電設 | 718,000円 | +3.1% | +0.5% | 2.17% | 19.44倍 | 2.22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 | 529,200円 | +14.5% | +18.7% | 4.16% | 11.87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 | 472,000円 | -1.1% | +59.6% | 3.39% | 13.16倍 | 1.11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
