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 |
---|---|---|---|---|---|---|---|
2023/12/05 | 2,445 | 2,457 | 2,430 | 2,430 | -20 | -0.8% | 31,200 |
2023/12/04 | 2,428 | 2,450 | 2,410 | 2,450 | +10 | +0.4% | 46,400 |
2023/12/01 | 2,443 | 2,455 | 2,432 | 2,440 | +9 | +0.4% | 78,100 |
2023/11/30 | 2,411 | 2,440 | 2,411 | 2,431 | +20 | +0.8% | 93,900 |
2023/11/29 | 2,421 | 2,430 | 2,410 | 2,411 | -21 | -0.9% | 32,900 |
2023/11/28 | 2,429 | 2,433 | 2,418 | 2,432 | +12 | +0.5% | 26,800 |
2023/11/27 | 2,455 | 2,455 | 2,417 | 2,420 | -26 | -1.1% | 40,800 |
2023/11/24 | 2,440 | 2,446 | 2,431 | 2,446 | +29 | +1.2% | 46,100 |
2023/11/22 | 2,407 | 2,423 | 2,407 | 2,417 | +10 | +0.4% | 24,900 |
2023/11/21 | 2,392 | 2,413 | 2,389 | 2,407 | +10 | +0.4% | 33,300 |
2023/11/20 | 2,423 | 2,431 | 2,390 | 2,397 | -22 | -0.9% | 57,400 |
2023/11/17 | 2,373 | 2,419 | 2,373 | 2,419 | +46 | +1.9% | 34,200 |
2023/11/16 | 2,390 | 2,393 | 2,368 | 2,373 | -18 | -0.8% | 30,300 |
2023/11/15 | 2,403 | 2,413 | 2,385 | 2,391 | -15 | -0.6% | 34,500 |
2023/11/14 | 2,407 | 2,420 | 2,406 | 2,406 | ±0 | ±0% | 27,600 |
2023/11/13 | 2,421 | 2,427 | 2,403 | 2,406 | -14 | -0.6% | 35,400 |
2023/11/10 | 2,382 | 2,420 | 2,380 | 2,420 | +39 | +1.6% | 33,800 |
2023/11/09 | 2,370 | 2,390 | 2,359 | 2,381 | +1 | ±0% | 55,800 |
2023/11/08 | 2,410 | 2,417 | 2,362 | 2,380 | -41 | -1.7% | 60,500 |
2023/11/07 | 2,424 | 2,454 | 2,420 | 2,421 | -5 | -0.2% | 41,800 |
2023/11/06 | 2,455 | 2,457 | 2,426 | 2,426 | -21 | -0.9% | 97,200 |
2023/11/02 | 2,487 | 2,491 | 2,434 | 2,447 | -17 | -0.7% | 76,700 |
2023/11/01 | 2,452 | 2,470 | 2,427 | 2,464 | +12 | +0.5% | 112,300 |
2023/10/31 | 2,426 | 2,452 | 2,423 | 2,452 | +41 | +1.7% | 92,800 |
2023/10/30 | 2,403 | 2,430 | 2,395 | 2,411 | -25 | -1% | 48,300 |
2023/10/27 | 2,401 | 2,438 | 2,401 | 2,436 | +38 | +1.6% | 45,700 |
2023/10/26 | 2,415 | 2,419 | 2,381 | 2,398 | +3 | +0.1% | 38,800 |
2023/10/25 | 2,381 | 2,409 | 2,378 | 2,395 | +23 | +1% | 54,300 |
2023/10/24 | 2,388 | 2,388 | 2,348 | 2,372 | +4 | +0.2% | 76,200 |
2023/10/23 | 2,372 | 2,388 | 2,366 | 2,368 | -4 | -0.2% | 55,900 |
2023/10/20 | 2,383 | 2,399 | 2,372 | 2,372 | -7 | -0.3% | 34,400 |
2023/10/19 | 2,362 | 2,386 | 2,358 | 2,379 | ±0 | ±0% | 43,900 |
2023/10/18 | 2,391 | 2,397 | 2,363 | 2,379 | +7 | +0.3% | 62,300 |
2023/10/17 | 2,375 | 2,388 | 2,362 | 2,372 | +1 | ±0% | 45,400 |
2023/10/16 | 2,364 | 2,382 | 2,350 | 2,371 | +15 | +0.6% | 49,100 |
2023/10/13 | 2,376 | 2,376 | 2,352 | 2,356 | -20 | -0.8% | 56,500 |
2023/10/12 | 2,390 | 2,390 | 2,358 | 2,376 | -5 | -0.2% | 41,600 |
2023/10/11 | 2,419 | 2,419 | 2,380 | 2,381 | -33 | -1.4% | 77,300 |
2023/10/10 | 2,395 | 2,417 | 2,395 | 2,414 | +43 | +1.8% | 46,400 |
2023/10/06 | 2,365 | 2,385 | 2,360 | 2,371 | +16 | +0.7% | 42,800 |
2023/10/05 | 2,322 | 2,365 | 2,322 | 2,355 | +35 | +1.5% | 91,200 |
2023/10/04 | 2,322 | 2,341 | 2,307 | 2,320 | -30 | -1.3% | 80,900 |
2023/10/03 | 2,413 | 2,414 | 2,350 | 2,350 | -58 | -2.4% | 86,200 |
2023/10/02 | 2,410 | 2,442 | 2,407 | 2,408 | -7 | -0.3% | 84,400 |
2023/09/29 | 2,460 | 2,465 | 2,404 | 2,415 | -25 | -1% | 76,600 |
2023/09/28 | 2,454 | 2,480 | 2,437 | 2,440 | -72 | -2.9% | 108,000 |
2023/09/27 | 2,495 | 2,514 | 2,464 | 2,512 | +15 | +0.6% | 93,800 |
2023/09/26 | 2,483 | 2,510 | 2,472 | 2,497 | +10 | +0.4% | 74,200 |
2023/09/25 | 2,499 | 2,502 | 2,486 | 2,487 | +1 | ±0% | 55,000 |
2023/09/22 | 2,486 | 2,497 | 2,472 | 2,486 | -8 | -0.3% | 86,200 |
201~
250
件表示中 / 3549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 | 335,500円 | +4.5% | +12.2% | 3.58% | 20.68倍 | 0.86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 | 111,900円 | +3.1% | +19.2% | 5.36% | 11.53倍 | 1.14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 | 63,900円 | +6.0% | +10.2% | 3.76% | 9.01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 | 434,000円 | +6.5% | -4.6% | 5.60% | 12.69倍 | 0.85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