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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 3,260 | 3,310 | 3,260 | 3,285 | +40 | +1.2% | 113,100 |
| 2024/04/11 | 3,165 | 3,250 | 3,130 | 3,245 | +55 | +1.7% | 145,800 |
| 2024/04/10 | 3,175 | 3,220 | 3,150 | 3,190 | +15 | +0.5% | 87,000 |
| 2024/04/09 | 3,155 | 3,175 | 3,145 | 3,175 | +20 | +0.6% | 70,000 |
| 2024/04/08 | 3,135 | 3,170 | 3,100 | 3,155 | +65 | +2.1% | 80,100 |
| 2024/04/05 | 3,165 | 3,175 | 3,050 | 3,090 | -140 | -4.3% | 112,300 |
| 2024/04/04 | 3,210 | 3,230 | 3,205 | 3,230 | +40 | +1.3% | 85,500 |
| 2024/04/03 | 3,150 | 3,210 | 3,140 | 3,190 | +25 | +0.8% | 109,200 |
| 2024/04/02 | 3,135 | 3,180 | 3,130 | 3,165 | +45 | +1.4% | 129,000 |
| 2024/04/01 | 3,075 | 3,135 | 3,075 | 3,120 | +55 | +1.8% | 154,200 |
| 2024/03/29 | 2,999 | 3,080 | 2,998 | 3,065 | +67 | +2.2% | 99,900 |
| 2024/03/28 | 3,050 | 3,065 | 2,972 | 2,998 | -97 | -3.1% | 87,800 |
| 2024/03/27 | 3,105 | 3,115 | 3,070 | 3,095 | +5 | +0.2% | 102,500 |
| 2024/03/26 | 3,075 | 3,090 | 3,050 | 3,090 | +25 | +0.8% | 69,500 |
| 2024/03/25 | 3,120 | 3,145 | 3,060 | 3,065 | -85 | -2.7% | 91,700 |
| 2024/03/22 | 3,140 | 3,160 | 3,070 | 3,150 | +45 | +1.4% | 120,200 |
| 2024/03/21 | 3,105 | 3,135 | 3,095 | 3,105 | +5 | +0.2% | 54,900 |
| 2024/03/19 | 3,060 | 3,100 | 3,045 | 3,100 | +55 | +1.8% | 46,700 |
| 2024/03/18 | 3,060 | 3,060 | 3,030 | 3,045 | +5 | +0.2% | 40,400 |
| 2024/03/15 | 3,010 | 3,065 | 3,010 | 3,040 | -15 | -0.5% | 63,500 |
| 2024/03/14 | 2,987 | 3,065 | 2,974 | 3,055 | +85 | +2.9% | 93,500 |
| 2024/03/13 | 3,020 | 3,020 | 2,951 | 2,970 | -35 | -1.2% | 52,800 |
| 2024/03/12 | 2,970 | 3,005 | 2,941 | 3,005 | +34 | +1.1% | 67,800 |
| 2024/03/11 | 2,975 | 3,010 | 2,935 | 2,971 | -29 | -1% | 61,600 |
| 2024/03/08 | 2,934 | 3,025 | 2,934 | 3,000 | +43 | +1.5% | 90,200 |
| 2024/03/07 | 2,951 | 2,981 | 2,942 | 2,957 | +30 | +1% | 87,300 |
| 2024/03/06 | 2,900 | 2,937 | 2,888 | 2,927 | +27 | +0.9% | 85,700 |
| 2024/03/05 | 2,880 | 2,915 | 2,871 | 2,900 | +20 | +0.7% | 54,200 |
| 2024/03/04 | 2,920 | 2,923 | 2,878 | 2,880 | -25 | -0.9% | 70,200 |
| 2024/03/01 | 2,908 | 2,923 | 2,892 | 2,905 | -15 | -0.5% | 45,600 |
| 2024/02/29 | 2,920 | 2,937 | 2,904 | 2,920 | -5 | -0.2% | 63,200 |
| 2024/02/28 | 2,900 | 2,955 | 2,890 | 2,925 | +19 | +0.7% | 57,000 |
| 2024/02/27 | 2,930 | 2,950 | 2,903 | 2,906 | -30 | -1% | 76,000 |
| 2024/02/26 | 3,010 | 3,025 | 2,934 | 2,936 | -79 | -2.6% | 100,300 |
| 2024/02/22 | 3,000 | 3,025 | 2,988 | 3,015 | +27 | +0.9% | 93,800 |
| 2024/02/21 | 2,960 | 3,010 | 2,960 | 2,988 | +31 | +1% | 116,900 |
| 2024/02/20 | 2,965 | 2,967 | 2,916 | 2,957 | +4 | +0.1% | 88,900 |
| 2024/02/19 | 2,905 | 2,953 | 2,891 | 2,953 | +60 | +2.1% | 63,700 |
| 2024/02/16 | 2,875 | 2,927 | 2,875 | 2,893 | +24 | +0.8% | 82,300 |
| 2024/02/15 | 2,899 | 2,899 | 2,843 | 2,869 | -10 | -0.3% | 48,700 |
| 2024/02/14 | 2,900 | 2,900 | 2,840 | 2,879 | -27 | -0.9% | 63,500 |
| 2024/02/13 | 2,816 | 2,919 | 2,800 | 2,906 | +106 | +3.8% | 129,200 |
| 2024/02/09 | 2,860 | 2,870 | 2,800 | 2,800 | -95 | -3.3% | 93,000 |
| 2024/02/08 | 2,893 | 2,898 | 2,841 | 2,895 | +15 | +0.5% | 131,600 |
| 2024/02/07 | 2,850 | 2,887 | 2,842 | 2,880 | +61 | +2.2% | 119,000 |
| 2024/02/06 | 2,798 | 2,837 | 2,782 | 2,819 | +20 | +0.7% | 71,500 |
| 2024/02/05 | 2,787 | 2,818 | 2,781 | 2,799 | +49 | +1.8% | 80,900 |
| 2024/02/02 | 2,794 | 2,807 | 2,735 | 2,750 | -44 | -1.6% | 60,600 |
| 2024/02/01 | 2,746 | 2,825 | 2,739 | 2,794 | +7 | +0.3% | 92,800 |
| 2024/01/31 | 2,717 | 2,787 | 2,715 | 2,787 | +71 | +2.6% | 81,800 |
151～
200
件表示中 / 3585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 | 340,000円 | +10.9% | +46.0% | 3.53% | 11.45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 |
| ミライト・ワン | 220,500円 | +10.0% | +49.8% | 3.40% | 11.10倍 | 0.80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 |
| 西松建 | 493,500円 | -14.1% | -10.1% | 4.46% | 15.71倍 | 1.16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 |
| 五洋建 | 62,200円 | +6.0% | +10.2% | 3.86% | 8.76倍 | 1.01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 |
| 住電設 | 483,000円 | +7.8% | +18.5% | 2.48% | 16.03倍 | 1.59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 |
市場注目の銘柄
チャート関連のコラム
