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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/10/11 | 3,210 | 3,230 | 3,185 | 3,205 | +20 | +0.6% | 64,600 |
| 2017/10/10 | 3,135 | 3,195 | 3,135 | 3,185 | +30 | +1% | 99,400 |
| 2017/10/06 | 3,200 | 3,200 | 3,145 | 3,155 | -25 | -0.8% | 38,600 |
| 2017/10/05 | 3,190 | 3,200 | 3,170 | 3,180 | -5 | -0.2% | 44,500 |
| 2017/10/04 | 3,185 | 3,195 | 3,145 | 3,185 | +35 | +1.1% | 74,700 |
| 2017/10/03 | 3,205 | 3,205 | 3,145 | 3,150 | -50 | -1.6% | 91,200 |
| 2017/10/02 | 3,250 | 3,265 | 3,190 | 3,200 | -70 | -2.1% | 100,800 |
| 2017/09/29 | 3,215 | 3,280 | 3,215 | 3,270 | +45 | +1.4% | 72,400 |
| 2017/09/28 | 3,200 | 3,245 | 3,165 | 3,225 | +20 | +0.6% | 94,900 |
| 2017/09/27 | 3,205 | 3,215 | 3,150 | 3,205 | -35 | -1.1% | 54,700 |
| 2017/09/26 | 3,200 | 3,240 | 3,200 | 3,240 | +40 | +1.3% | 77,900 |
| 2017/09/25 | 3,165 | 3,220 | 3,160 | 3,200 | +55 | +1.7% | 124,100 |
| 2017/09/22 | 3,135 | 3,170 | 3,130 | 3,145 | +15 | +0.5% | 85,700 |
| 2017/09/21 | 3,100 | 3,140 | 3,100 | 3,130 | +35 | +1.1% | 112,400 |
| 2017/09/20 | 3,080 | 3,135 | 3,060 | 3,095 | +30 | +1% | 105,300 |
| 2017/09/19 | 3,025 | 3,070 | 3,005 | 3,065 | +45 | +1.5% | 98,800 |
| 2017/09/15 | 2,989 | 3,020 | 2,963 | 3,020 | +48 | +1.6% | 154,500 |
| 2017/09/14 | 2,979 | 2,989 | 2,965 | 2,972 | -11 | -0.4% | 63,600 |
| 2017/09/13 | 2,972 | 3,000 | 2,962 | 2,983 | +9 | +0.3% | 57,400 |
| 2017/09/12 | 3,025 | 3,025 | 2,974 | 2,974 | -36 | -1.2% | 60,800 |
| 2017/09/11 | 3,010 | 3,030 | 2,993 | 3,010 | +10 | +0.3% | 76,000 |
| 2017/09/08 | 3,000 | 3,035 | 2,990 | 3,000 | -10 | -0.3% | 123,500 |
| 2017/09/07 | 2,991 | 3,020 | 2,969 | 3,010 | +41 | +1.4% | 110,800 |
| 2017/09/06 | 2,935 | 2,973 | 2,924 | 2,969 | +22 | +0.7% | 73,200 |
| 2017/09/05 | 2,995 | 3,000 | 2,940 | 2,947 | -46 | -1.5% | 74,500 |
| 2017/09/04 | 3,020 | 3,020 | 2,982 | 2,993 | -27 | -0.9% | 93,900 |
| 2017/09/01 | 3,015 | 3,035 | 2,989 | 3,020 | +20 | +0.7% | 93,100 |
| 2017/08/31 | 3,035 | 3,040 | 2,996 | 3,000 | -40 | -1.3% | 98,900 |
| 2017/08/30 | 3,035 | 3,050 | 3,005 | 3,040 | +15 | +0.5% | 92,600 |
| 2017/08/29 | 3,015 | 3,040 | 2,992 | 3,025 | +5 | +0.2% | 71,900 |
1901～
1950
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
