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 |
|---|---|---|---|---|---|---|---|
| 2024/07/23 | 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 |
| 2024/06/10 | 3,130 | 3,245 | 3,120 | 3,225 | +110 | +3.5% | 61,300 |
| 2024/06/07 | 3,130 | 3,130 | 3,100 | 3,115 | -15 | -0.5% | 20,300 |
| 2024/06/06 | 3,150 | 3,150 | 3,115 | 3,130 | -5 | -0.2% | 30,100 |
| 2024/06/05 | 3,215 | 3,215 | 3,135 | 3,135 | -85 | -2.6% | 32,900 |
| 2024/06/04 | 3,275 | 3,280 | 3,205 | 3,220 | -80 | -2.4% | 53,000 |
| 2024/06/03 | 3,300 | 3,310 | 3,265 | 3,300 | +20 | +0.6% | 38,000 |
| 2024/05/31 | 3,230 | 3,280 | 3,215 | 3,280 | +65 | +2% | 80,400 |
| 2024/05/30 | 3,185 | 3,235 | 3,145 | 3,215 | +10 | +0.3% | 67,900 |
| 2024/05/29 | 3,240 | 3,265 | 3,200 | 3,205 | -5 | -0.2% | 53,900 |
| 2024/05/28 | 3,200 | 3,215 | 3,175 | 3,210 | +25 | +0.8% | 47,300 |
| 2024/05/27 | 3,195 | 3,195 | 3,150 | 3,185 | +25 | +0.8% | 37,800 |
| 2024/05/24 | 3,115 | 3,175 | 3,115 | 3,160 | +15 | +0.5% | 34,500 |
| 2024/05/23 | 3,155 | 3,170 | 3,110 | 3,145 | -20 | -0.6% | 34,900 |
| 2024/05/22 | 3,150 | 3,190 | 3,150 | 3,165 | +15 | +0.5% | 42,300 |
| 2024/05/21 | 3,170 | 3,205 | 3,150 | 3,150 | -5 | -0.2% | 55,100 |
| 2024/05/20 | 3,120 | 3,165 | 3,110 | 3,155 | +50 | +1.6% | 41,600 |
| 2024/05/17 | 3,060 | 3,115 | 3,060 | 3,105 | +25 | +0.8% | 25,000 |
| 2024/05/16 | 3,095 | 3,095 | 3,060 | 3,080 | -5 | -0.2% | 37,400 |
| 2024/05/15 | 3,100 | 3,100 | 3,060 | 3,085 | +5 | +0.2% | 31,100 |
| 2024/05/14 | 3,095 | 3,095 | 3,040 | 3,080 | -15 | -0.5% | 52,300 |
201～
250
件表示中 / 3703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 | 341,500円 | +3.7% | +1.6% | 3.81% | 11.70倍 | 0.82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 |
| 住電設 | 572,000円 | +3.1% | +0.5% | 2.73% | 15.47倍 | 1.77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 |
| 三機工 | 368,500円 | -1.2% | +8.4% | 4.48% | 9.78倍 | 1.80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 |
| ダイダン | 417,000円 | -1.0% | +1.4% | 3.96% | 10.16倍 | 1.67倍 |
|
明治期からの総合設備老舗。空調、水道衛生、電気工事の大手。関西地盤だが首都圏シフトが進む |
| 東建コーポ | 1,341,000円 | +6.8% | +46.5% | 2.46% | 13.70倍 | 1.44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 |
市場注目の銘柄
チャート関連のコラム
