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 |
|---|---|---|---|---|---|---|---|
| 2014/07/07 | 1,578 | 1,590 | 1,554 | 1,560 | -18 | -1.1% | 36,900 |
| 2014/07/04 | 1,602 | 1,602 | 1,565 | 1,578 | -14 | -0.9% | 36,300 |
| 2014/07/03 | 1,609 | 1,610 | 1,580 | 1,592 | -13 | -0.8% | 32,200 |
| 2014/07/02 | 1,575 | 1,609 | 1,560 | 1,605 | +15 | +0.9% | 50,100 |
| 2014/07/01 | 1,598 | 1,598 | 1,573 | 1,590 | -3 | -0.2% | 62,400 |
| 2014/06/30 | 1,545 | 1,598 | 1,545 | 1,593 | +52 | +3.4% | 63,300 |
| 2014/06/27 | 1,560 | 1,573 | 1,523 | 1,541 | -25 | -1.6% | 27,000 |
| 2014/06/26 | 1,582 | 1,585 | 1,555 | 1,566 | -10 | -0.6% | 50,200 |
| 2014/06/25 | 1,557 | 1,592 | 1,557 | 1,576 | +21 | +1.4% | 70,700 |
| 2014/06/24 | 1,518 | 1,555 | 1,512 | 1,555 | +44 | +2.9% | 42,100 |
| 2014/06/23 | 1,533 | 1,537 | 1,507 | 1,511 | -24 | -1.6% | 29,500 |
| 2014/06/20 | 1,531 | 1,545 | 1,517 | 1,535 | -3 | -0.2% | 49,500 |
| 2014/06/19 | 1,525 | 1,546 | 1,520 | 1,538 | +43 | +2.9% | 89,900 |
| 2014/06/18 | 1,478 | 1,508 | 1,475 | 1,495 | +17 | +1.2% | 53,700 |
| 2014/06/17 | 1,468 | 1,487 | 1,465 | 1,478 | +16 | +1.1% | 46,700 |
| 2014/06/16 | 1,473 | 1,479 | 1,459 | 1,462 | -20 | -1.3% | 39,800 |
| 2014/06/13 | 1,498 | 1,498 | 1,458 | 1,482 | +13 | +0.9% | 85,700 |
| 2014/06/12 | 1,473 | 1,473 | 1,453 | 1,469 | -11 | -0.7% | 26,600 |
| 2014/06/11 | 1,501 | 1,501 | 1,462 | 1,480 | -26 | -1.7% | 78,900 |
| 2014/06/10 | 1,490 | 1,518 | 1,487 | 1,506 | +26 | +1.8% | 81,800 |
| 2014/06/09 | 1,485 | 1,486 | 1,462 | 1,480 | +1 | +0.1% | 60,500 |
| 2014/06/06 | 1,501 | 1,506 | 1,477 | 1,479 | -26 | -1.7% | 65,900 |
| 2014/06/05 | 1,510 | 1,510 | 1,483 | 1,505 | +13 | +0.9% | 51,300 |
| 2014/06/04 | 1,490 | 1,500 | 1,481 | 1,492 | -10 | -0.7% | 36,000 |
| 2014/06/03 | 1,510 | 1,515 | 1,494 | 1,502 | +16 | +1.1% | 34,100 |
| 2014/06/02 | 1,480 | 1,515 | 1,468 | 1,486 | +18 | +1.2% | 50,000 |
| 2014/05/30 | 1,481 | 1,494 | 1,463 | 1,468 | -20 | -1.3% | 32,800 |
| 2014/05/29 | 1,497 | 1,509 | 1,486 | 1,488 | -13 | -0.9% | 38,500 |
| 2014/05/28 | 1,498 | 1,515 | 1,488 | 1,501 | +28 | +1.9% | 65,000 |
| 2014/05/27 | 1,470 | 1,481 | 1,463 | 1,473 | +16 | +1.1% | 65,100 |
| 2014/05/26 | 1,430 | 1,458 | 1,424 | 1,457 | +45 | +3.2% | 55,900 |
| 2014/05/23 | 1,420 | 1,438 | 1,408 | 1,412 | -6 | -0.4% | 62,600 |
| 2014/05/22 | 1,405 | 1,427 | 1,390 | 1,418 | +4 | +0.3% | 65,500 |
| 2014/05/21 | 1,420 | 1,424 | 1,395 | 1,414 | -4 | -0.3% | 40,900 |
| 2014/05/20 | 1,430 | 1,430 | 1,412 | 1,418 | +7 | +0.5% | 48,300 |
| 2014/05/19 | 1,424 | 1,440 | 1,400 | 1,411 | +1 | +0.1% | 83,500 |
| 2014/05/16 | 1,446 | 1,446 | 1,401 | 1,410 | -54 | -3.7% | 82,600 |
| 2014/05/15 | 1,484 | 1,484 | 1,454 | 1,464 | -54 | -3.6% | 43,600 |
| 2014/05/14 | 1,521 | 1,523 | 1,498 | 1,518 | +6 | +0.4% | 48,800 |
| 2014/05/13 | 1,495 | 1,519 | 1,483 | 1,512 | +34 | +2.3% | 52,600 |
| 2014/05/12 | 1,478 | 1,495 | 1,473 | 1,478 | -9 | -0.6% | 55,200 |
| 2014/05/09 | 1,478 | 1,497 | 1,464 | 1,487 | +6 | +0.4% | 53,400 |
| 2014/05/08 | 1,471 | 1,491 | 1,466 | 1,481 | +18 | +1.2% | 63,000 |
| 2014/05/07 | 1,481 | 1,481 | 1,444 | 1,463 | -31 | -2.1% | 102,300 |
| 2014/05/02 | 1,478 | 1,495 | 1,469 | 1,494 | +26 | +1.8% | 63,300 |
| 2014/05/01 | 1,453 | 1,495 | 1,444 | 1,468 | +8 | +0.5% | 121,500 |
| 2014/04/30 | 1,547 | 1,563 | 1,441 | 1,460 | -154 | -9.5% | 251,800 |
| 2014/04/28 | 1,610 | 1,614 | 1,570 | 1,614 | -6 | -0.4% | 69,500 |
| 2014/04/25 | 1,605 | 1,645 | 1,600 | 1,620 | +16 | +1% | 64,400 |
| 2014/04/24 | 1,606 | 1,616 | 1,583 | 1,604 | -2 | -0.1% | 25,600 |
2501～
2550
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
