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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 3,220 | 3,230 | 3,185 | 3,185 | -45 | -1.4% | 48,100 |
| 2025/01/08 | 3,230 | 3,245 | 3,210 | 3,230 | -10 | -0.3% | 40,000 |
| 2025/01/07 | 3,295 | 3,295 | 3,230 | 3,240 | -25 | -0.8% | 82,400 |
| 2025/01/06 | 3,370 | 3,370 | 3,265 | 3,265 | -85 | -2.5% | 71,000 |
| 2024/12/30 | 3,345 | 3,385 | 3,335 | 3,350 | +20 | +0.6% | 41,200 |
| 2024/12/27 | 3,350 | 3,350 | 3,305 | 3,330 | +30 | +0.9% | 46,400 |
| 2024/12/26 | 3,295 | 3,300 | 3,265 | 3,300 | +15 | +0.5% | 50,000 |
| 2024/12/25 | 3,270 | 3,290 | 3,255 | 3,285 | +10 | +0.3% | 32,600 |
| 2024/12/24 | 3,275 | 3,290 | 3,245 | 3,275 | ±0 | ±0% | 49,800 |
| 2024/12/23 | 3,270 | 3,295 | 3,260 | 3,275 | +15 | +0.5% | 55,700 |
| 2024/12/20 | 3,300 | 3,300 | 3,260 | 3,260 | -40 | -1.2% | 74,800 |
| 2024/12/19 | 3,255 | 3,310 | 3,255 | 3,300 | +10 | +0.3% | 29,000 |
| 2024/12/18 | 3,315 | 3,315 | 3,285 | 3,290 | -25 | -0.8% | 24,400 |
| 2024/12/17 | 3,340 | 3,355 | 3,310 | 3,315 | -25 | -0.7% | 44,400 |
| 2024/12/16 | 3,380 | 3,380 | 3,340 | 3,340 | -40 | -1.2% | 24,500 |
| 2024/12/13 | 3,350 | 3,380 | 3,345 | 3,380 | -5 | -0.1% | 43,600 |
| 2024/12/12 | 3,385 | 3,430 | 3,350 | 3,385 | +25 | +0.7% | 65,400 |
| 2024/12/11 | 3,365 | 3,365 | 3,335 | 3,360 | ±0 | ±0% | 29,700 |
| 2024/12/10 | 3,395 | 3,415 | 3,350 | 3,360 | +10 | +0.3% | 68,000 |
| 2024/12/09 | 3,320 | 3,360 | 3,320 | 3,350 | +40 | +1.2% | 52,900 |
| 2024/12/06 | 3,325 | 3,325 | 3,295 | 3,310 | -15 | -0.5% | 30,000 |
| 2024/12/05 | 3,310 | 3,335 | 3,305 | 3,325 | +40 | +1.2% | 47,100 |
| 2024/12/04 | 3,395 | 3,395 | 3,280 | 3,285 | -85 | -2.5% | 71,700 |
| 2024/12/03 | 3,350 | 3,390 | 3,335 | 3,370 | ±0 | ±0% | 53,700 |
| 2024/12/02 | 3,350 | 3,380 | 3,330 | 3,370 | +5 | +0.1% | 38,800 |
| 2024/11/29 | 3,405 | 3,405 | 3,360 | 3,365 | -15 | -0.4% | 36,100 |
| 2024/11/28 | 3,345 | 3,385 | 3,335 | 3,380 | +45 | +1.3% | 45,500 |
| 2024/11/27 | 3,325 | 3,350 | 3,305 | 3,335 | ±0 | ±0% | 46,500 |
| 2024/11/26 | 3,365 | 3,395 | 3,305 | 3,335 | -30 | -0.9% | 41,300 |
| 2024/11/25 | 3,430 | 3,445 | 3,365 | 3,365 | -35 | -1% | 46,200 |
| 2024/11/22 | 3,400 | 3,420 | 3,390 | 3,400 | ±0 | ±0% | 22,300 |
| 2024/11/21 | 3,430 | 3,440 | 3,400 | 3,400 | -35 | -1% | 28,700 |
| 2024/11/20 | 3,440 | 3,475 | 3,425 | 3,435 | -35 | -1% | 26,300 |
| 2024/11/19 | 3,460 | 3,500 | 3,460 | 3,470 | +20 | +0.6% | 39,000 |
| 2024/11/18 | 3,440 | 3,470 | 3,440 | 3,450 | +10 | +0.3% | 22,800 |
| 2024/11/15 | 3,470 | 3,480 | 3,440 | 3,440 | -25 | -0.7% | 21,800 |
| 2024/11/14 | 3,490 | 3,495 | 3,460 | 3,465 | -15 | -0.4% | 34,700 |
| 2024/11/13 | 3,425 | 3,490 | 3,425 | 3,480 | +30 | +0.9% | 40,700 |
| 2024/11/12 | 3,480 | 3,495 | 3,440 | 3,450 | -25 | -0.7% | 39,700 |
| 2024/11/11 | 3,440 | 3,490 | 3,435 | 3,475 | +35 | +1% | 28,700 |
| 2024/11/08 | 3,475 | 3,485 | 3,410 | 3,440 | -10 | -0.3% | 41,400 |
| 2024/11/07 | 3,430 | 3,470 | 3,410 | 3,450 | +50 | +1.5% | 69,000 |
| 2024/11/06 | 3,345 | 3,435 | 3,340 | 3,400 | +25 | +0.7% | 55,200 |
| 2024/11/05 | 3,370 | 3,405 | 3,320 | 3,375 | -10 | -0.3% | 59,400 |
| 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 |
151～
200
件表示中 / 3766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 | 388,500円 | +3.7% | +1.6% | 3.35% | 13.32倍 | 0.93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 |
| 三機工 | 481,500円 | -1.2% | +8.4% | 3.43% | 12.80倍 | 2.35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 |
| 住電設 | 700,000円 | +3.1% | +0.5% | 2.23% | 18.94倍 | 2.16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 | 522,800円 | +14.5% | +18.7% | 4.21% | 11.73倍 | 1.19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
