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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,155 | 3,195 | 3,155 | 3,165 | -25 | -0.8% | 21,100 |
| 2024/08/20 | 3,145 | 3,195 | 3,135 | 3,190 | +45 | +1.4% | 32,800 |
| 2024/08/19 | 3,185 | 3,210 | 3,135 | 3,145 | -45 | -1.4% | 30,100 |
| 2024/08/16 | 3,200 | 3,205 | 3,150 | 3,190 | +40 | +1.3% | 38,600 |
| 2024/08/15 | 3,145 | 3,160 | 3,120 | 3,150 | +5 | +0.2% | 54,800 |
| 2024/08/14 | 3,135 | 3,160 | 3,085 | 3,145 | +35 | +1.1% | 69,600 |
| 2024/08/13 | 3,050 | 3,115 | 3,050 | 3,110 | +50 | +1.6% | 32,400 |
| 2024/08/09 | 3,125 | 3,155 | 3,015 | 3,060 | +5 | +0.2% | 88,800 |
| 2024/08/08 | 3,010 | 3,115 | 3,010 | 3,055 | +10 | +0.3% | 46,500 |
| 2024/08/07 | 3,035 | 3,165 | 3,000 | 3,045 | +10 | +0.3% | 111,500 |
| 2024/08/06 | 2,863 | 3,135 | 2,850 | 3,035 | +359 | +13.4% | 116,700 |
| 2024/08/05 | 2,901 | 2,901 | 2,644 | 2,676 | -384 | -12.5% | 131,800 |
| 2024/08/02 | 3,145 | 3,150 | 3,050 | 3,060 | -155 | -4.8% | 108,700 |
| 2024/08/01 | 3,355 | 3,435 | 3,185 | 3,215 | -305 | -8.7% | 124,900 |
| 2024/07/31 | 3,400 | 3,530 | 3,360 | 3,520 | +105 | +3.1% | 114,000 |
| 2024/07/30 | 3,400 | 3,500 | 3,400 | 3,415 | +35 | +1% | 112,400 |
| 2024/07/29 | 3,300 | 3,380 | 3,300 | 3,380 | +80 | +2.4% | 45,100 |
| 2024/07/26 | 3,275 | 3,325 | 3,265 | 3,300 | +55 | +1.7% | 44,000 |
| 2024/07/25 | 3,225 | 3,270 | 3,215 | 3,245 | -10 | -0.3% | 56,400 |
| 2024/07/24 | 3,265 | 3,290 | 3,240 | 3,255 | -35 | -1.1% | 30,000 |
| 2024/07/23 | 3,275 | 3,305 | 3,265 | 3,290 | +30 | +0.9% | 33,700 |
| 2024/07/22 | 3,285 | 3,315 | 3,260 | 3,260 | -50 | -1.5% | 33,800 |
| 2024/07/19 | 3,310 | 3,335 | 3,280 | 3,310 | -35 | -1% | 39,800 |
| 2024/07/18 | 3,380 | 3,400 | 3,345 | 3,345 | -65 | -1.9% | 58,800 |
| 2024/07/17 | 3,380 | 3,415 | 3,380 | 3,410 | +25 | +0.7% | 44,700 |
| 2024/07/16 | 3,305 | 3,395 | 3,305 | 3,385 | +105 | +3.2% | 84,200 |
| 2024/07/12 | 3,280 | 3,325 | 3,270 | 3,280 | ±0 | ±0% | 71,000 |
| 2024/07/11 | 3,235 | 3,285 | 3,225 | 3,280 | +70 | +2.2% | 73,300 |
| 2024/07/10 | 3,160 | 3,210 | 3,145 | 3,210 | +35 | +1.1% | 60,800 |
| 2024/07/09 | 3,150 | 3,195 | 3,150 | 3,175 | +45 | +1.4% | 49,200 |
| 2024/07/08 | 3,185 | 3,185 | 3,130 | 3,130 | -55 | -1.7% | 41,400 |
| 2024/07/05 | 3,215 | 3,230 | 3,185 | 3,185 | -50 | -1.5% | 25,500 |
| 2024/07/04 | 3,240 | 3,240 | 3,180 | 3,235 | +25 | +0.8% | 40,900 |
| 2024/07/03 | 3,165 | 3,230 | 3,165 | 3,210 | +55 | +1.7% | 55,100 |
| 2024/07/02 | 3,190 | 3,190 | 3,125 | 3,155 | -40 | -1.3% | 64,700 |
| 2024/07/01 | 3,250 | 3,250 | 3,195 | 3,195 | -25 | -0.8% | 31,300 |
| 2024/06/28 | 3,225 | 3,235 | 3,195 | 3,220 | +5 | +0.2% | 32,500 |
| 2024/06/27 | 3,185 | 3,215 | 3,175 | 3,215 | +30 | +0.9% | 37,100 |
| 2024/06/26 | 3,190 | 3,200 | 3,160 | 3,185 | +30 | +1% | 33,300 |
| 2024/06/25 | 3,135 | 3,190 | 3,135 | 3,155 | +25 | +0.8% | 44,000 |
| 2024/06/24 | 3,135 | 3,155 | 3,115 | 3,130 | -5 | -0.2% | 49,300 |
| 2024/06/21 | 3,175 | 3,180 | 3,125 | 3,135 | -25 | -0.8% | 72,700 |
| 2024/06/20 | 3,180 | 3,190 | 3,115 | 3,160 | -10 | -0.3% | 45,800 |
| 2024/06/19 | 3,120 | 3,180 | 3,120 | 3,170 | +50 | +1.6% | 31,000 |
| 2024/06/18 | 3,110 | 3,145 | 3,110 | 3,120 | +30 | +1% | 13,300 |
| 2024/06/17 | 3,105 | 3,115 | 3,055 | 3,090 | -55 | -1.7% | 42,700 |
| 2024/06/14 | 3,065 | 3,165 | 3,060 | 3,145 | +55 | +1.8% | 62,400 |
| 2024/06/13 | 3,180 | 3,180 | 3,090 | 3,090 | -65 | -2.1% | 36,400 |
| 2024/06/12 | 3,125 | 3,180 | 3,125 | 3,155 | -25 | -0.8% | 31,900 |
| 2024/06/11 | 3,235 | 3,235 | 3,180 | 3,180 | -45 | -1.4% | 33,700 |
151～
200
件表示中 / 3673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 | 315,500円 | +11.4% | +64.0% | 3.80% | 9.71倍 | 0.80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 |
| 西松建 | 452,900円 | -10.4% | -10.1% | 4.86% | 14.42倍 | 1.07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 |
| ミライト・ワン | 204,500円 | +10.0% | +49.8% | 3.67% | 10.19倍 | 0.73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 |
| 東建コーポ | 1,263,000円 | +6.8% | +46.5% | 2.61% | 12.90倍 | 1.36倍 |
|
地主に賃貸住宅経営提案し施工から管理、仲介まで一貫化。住宅設備子会社を傘下に持つ |
| 三機工 | 308,500円 | +12.7% | +72.5% | 4.70% | 10.65倍 | 1.58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 |
市場注目の銘柄
チャート関連のコラム
