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 |
---|---|---|---|---|---|---|---|
2015/02/18 | 2,050 | 2,063 | 2,002 | 2,007 | -9 | -0.4% | 89,300 |
2015/02/17 | 1,954 | 2,024 | 1,952 | 2,016 | +85 | +4.4% | 123,700 |
2015/02/16 | 1,940 | 1,955 | 1,929 | 1,931 | -12 | -0.6% | 60,400 |
2015/02/13 | 1,940 | 1,947 | 1,911 | 1,943 | +20 | +1% | 73,300 |
2015/02/12 | 1,885 | 1,936 | 1,873 | 1,923 | +74 | +4% | 94,100 |
2015/02/10 | 1,838 | 1,859 | 1,825 | 1,849 | +26 | +1.4% | 41,600 |
2015/02/09 | 1,848 | 1,848 | 1,818 | 1,823 | +15 | +0.8% | 13,500 |
2015/02/06 | 1,840 | 1,840 | 1,803 | 1,808 | -1 | -0.1% | 21,100 |
2015/02/05 | 1,841 | 1,842 | 1,801 | 1,809 | -30 | -1.6% | 18,300 |
2015/02/04 | 1,820 | 1,852 | 1,808 | 1,839 | +50 | +2.8% | 37,100 |
2015/02/03 | 1,820 | 1,829 | 1,783 | 1,789 | -39 | -2.1% | 55,900 |
2015/02/02 | 1,873 | 1,873 | 1,816 | 1,828 | -80 | -4.2% | 51,600 |
2015/01/30 | 1,900 | 1,915 | 1,890 | 1,908 | +4 | +0.2% | 36,700 |
2015/01/29 | 1,917 | 1,923 | 1,895 | 1,904 | -24 | -1.2% | 28,900 |
2015/01/28 | 1,892 | 1,933 | 1,889 | 1,928 | +25 | +1.3% | 57,300 |
2015/01/27 | 1,871 | 1,903 | 1,868 | 1,903 | +50 | +2.7% | 55,400 |
2015/01/26 | 1,844 | 1,861 | 1,844 | 1,853 | -17 | -0.9% | 14,800 |
2015/01/23 | 1,850 | 1,876 | 1,844 | 1,870 | +31 | +1.7% | 38,200 |
2015/01/22 | 1,838 | 1,853 | 1,805 | 1,839 | -9 | -0.5% | 44,800 |
2015/01/21 | 1,862 | 1,862 | 1,821 | 1,848 | -14 | -0.8% | 55,000 |
2015/01/20 | 1,801 | 1,862 | 1,771 | 1,862 | +72 | +4% | 60,300 |
2015/01/19 | 1,769 | 1,795 | 1,752 | 1,790 | +39 | +2.2% | 40,600 |
2015/01/16 | 1,763 | 1,776 | 1,738 | 1,751 | -27 | -1.5% | 57,500 |
2015/01/15 | 1,783 | 1,799 | 1,766 | 1,778 | -9 | -0.5% | 58,900 |
2015/01/14 | 1,800 | 1,822 | 1,781 | 1,787 | -37 | -2% | 25,300 |
2015/01/13 | 1,829 | 1,842 | 1,796 | 1,824 | -30 | -1.6% | 57,700 |
2015/01/09 | 1,822 | 1,859 | 1,822 | 1,854 | +20 | +1.1% | 52,400 |
2015/01/08 | 1,785 | 1,842 | 1,785 | 1,834 | +49 | +2.7% | 53,200 |
2015/01/07 | 1,760 | 1,792 | 1,760 | 1,785 | -7 | -0.4% | 46,700 |
2015/01/06 | 1,840 | 1,845 | 1,790 | 1,792 | -73 | -3.9% | 72,100 |
2015/01/05 | 1,871 | 1,882 | 1,858 | 1,865 | -6 | -0.3% | 32,300 |
2014/12/30 | 1,880 | 1,890 | 1,862 | 1,871 | -14 | -0.7% | 34,800 |
2014/12/29 | 1,882 | 1,890 | 1,863 | 1,885 | +1 | +0.1% | 32,900 |
2014/12/26 | 1,842 | 1,888 | 1,839 | 1,884 | +42 | +2.3% | 62,500 |
2014/12/25 | 1,798 | 1,854 | 1,798 | 1,842 | +31 | +1.7% | 45,200 |
2014/12/24 | 1,820 | 1,835 | 1,808 | 1,811 | -1 | -0.1% | 84,900 |
2014/12/22 | 1,791 | 1,814 | 1,766 | 1,812 | -4 | -0.2% | 49,700 |
2014/12/19 | 1,826 | 1,839 | 1,778 | 1,816 | +8 | +0.4% | 85,700 |
2014/12/18 | 1,830 | 1,853 | 1,801 | 1,808 | +4 | +0.2% | 73,700 |
2014/12/17 | 1,722 | 1,820 | 1,722 | 1,804 | +74 | +4.3% | 100,800 |
2014/12/16 | 1,750 | 1,760 | 1,730 | 1,730 | -34 | -1.9% | 52,900 |
2014/12/15 | 1,785 | 1,816 | 1,761 | 1,764 | -54 | -3% | 49,600 |
2014/12/12 | 1,785 | 1,837 | 1,782 | 1,818 | +11 | +0.6% | 79,800 |
2014/12/11 | 1,783 | 1,821 | 1,766 | 1,807 | +1 | +0.1% | 54,000 |
2014/12/10 | 1,812 | 1,834 | 1,800 | 1,806 | -41 | -2.2% | 37,900 |
2014/12/09 | 1,867 | 1,867 | 1,843 | 1,847 | -31 | -1.7% | 33,400 |
2014/12/08 | 1,888 | 1,918 | 1,863 | 1,878 | -9 | -0.5% | 40,600 |
2014/12/05 | 1,882 | 1,888 | 1,855 | 1,887 | +24 | +1.3% | 78,100 |
2014/12/04 | 1,836 | 1,893 | 1,831 | 1,863 | +63 | +3.5% | 128,800 |
2014/12/03 | 1,770 | 1,815 | 1,770 | 1,800 | +35 | +2% | 49,500 |
2351~
2400
件表示中 / 3548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 | 339,000円 | +4.5% | +12.2% | 3.54% | 20.89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 |
安藤ハザマ | 112,400円 | +3.1% | +19.2% | 5.34% | 11.58倍 | 1.15倍 |
|
ダム、トンネルなど大型土木に定評ある準大手ゼネコン。建築主力の安藤建設を13年に吸収合併 |
ミライト・ワン | 212,400円 | +10.0% | +49.8% | 3.53% | 10.69倍 | 0.76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 |
五洋建 | 64,000円 | +6.0% | +10.2% | 3.75% | 9.02倍 | 1.04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 |
奥村組 | 439,500円 | +6.5% | -4.6% | 5.53% | 12.85倍 | 0.86倍 |
|
中堅ゼネコン。免震技術やトンネル施工技術に定評。石狩バイオエナジーなどバイオマス発電も |
市場注目の銘柄
チャート関連のコラム