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 |
|---|---|---|---|---|---|---|---|
| 2014/09/02 | 1,676 | 1,677 | 1,665 | 1,672 | -4 | -0.2% | 76,400 |
| 2014/09/01 | 1,662 | 1,676 | 1,662 | 1,676 | +5 | +0.3% | 34,000 |
| 2014/08/29 | 1,653 | 1,684 | 1,653 | 1,671 | +4 | +0.2% | 46,700 |
| 2014/08/28 | 1,675 | 1,684 | 1,659 | 1,667 | -17 | -1% | 35,800 |
| 2014/08/27 | 1,646 | 1,695 | 1,646 | 1,684 | +38 | +2.3% | 97,100 |
| 2014/08/26 | 1,670 | 1,670 | 1,642 | 1,646 | -24 | -1.4% | 62,500 |
| 2014/08/25 | 1,694 | 1,699 | 1,655 | 1,670 | -20 | -1.2% | 38,800 |
| 2014/08/22 | 1,668 | 1,699 | 1,668 | 1,690 | +28 | +1.7% | 126,100 |
| 2014/08/21 | 1,587 | 1,664 | 1,585 | 1,662 | +78 | +4.9% | 88,900 |
| 2014/08/20 | 1,595 | 1,610 | 1,583 | 1,584 | -11 | -0.7% | 23,800 |
| 2014/08/19 | 1,615 | 1,616 | 1,588 | 1,595 | -6 | -0.4% | 28,900 |
| 2014/08/18 | 1,591 | 1,614 | 1,571 | 1,601 | -2 | -0.1% | 48,400 |
| 2014/08/15 | 1,602 | 1,625 | 1,598 | 1,603 | +1 | +0.1% | 64,300 |
| 2014/08/14 | 1,577 | 1,610 | 1,574 | 1,602 | +39 | +2.5% | 39,800 |
| 2014/08/13 | 1,545 | 1,569 | 1,545 | 1,563 | +8 | +0.5% | 26,300 |
| 2014/08/12 | 1,555 | 1,567 | 1,550 | 1,555 | +6 | +0.4% | 25,300 |
| 2014/08/11 | 1,519 | 1,552 | 1,519 | 1,549 | +39 | +2.6% | 18,600 |
| 2014/08/08 | 1,519 | 1,544 | 1,503 | 1,510 | -31 | -2% | 51,400 |
| 2014/08/07 | 1,550 | 1,557 | 1,525 | 1,541 | -17 | -1.1% | 47,200 |
| 2014/08/06 | 1,560 | 1,578 | 1,554 | 1,558 | -6 | -0.4% | 40,200 |
| 2014/08/05 | 1,580 | 1,593 | 1,563 | 1,564 | -29 | -1.8% | 51,900 |
| 2014/08/04 | 1,607 | 1,611 | 1,584 | 1,593 | -13 | -0.8% | 47,100 |
| 2014/08/01 | 1,625 | 1,642 | 1,600 | 1,606 | -59 | -3.5% | 80,800 |
| 2014/07/31 | 1,620 | 1,673 | 1,605 | 1,665 | +35 | +2.1% | 107,600 |
| 2014/07/30 | 1,644 | 1,644 | 1,597 | 1,630 | -14 | -0.9% | 118,300 |
| 2014/07/29 | 1,641 | 1,646 | 1,540 | 1,644 | +20 | +1.2% | 56,400 |
| 2014/07/28 | 1,610 | 1,625 | 1,599 | 1,624 | +20 | +1.2% | 57,500 |
| 2014/07/25 | 1,567 | 1,615 | 1,567 | 1,604 | +49 | +3.2% | 71,000 |
| 2014/07/24 | 1,553 | 1,569 | 1,539 | 1,555 | +11 | +0.7% | 49,100 |
| 2014/07/23 | 1,522 | 1,565 | 1,522 | 1,544 | +22 | +1.4% | 42,500 |
| 2014/07/22 | 1,500 | 1,527 | 1,490 | 1,522 | +38 | +2.6% | 48,500 |
| 2014/07/18 | 1,490 | 1,493 | 1,475 | 1,484 | -32 | -2.1% | 53,400 |
| 2014/07/17 | 1,517 | 1,521 | 1,500 | 1,516 | -7 | -0.5% | 37,500 |
| 2014/07/16 | 1,517 | 1,538 | 1,516 | 1,523 | -3 | -0.2% | 41,500 |
| 2014/07/15 | 1,490 | 1,528 | 1,490 | 1,526 | +18 | +1.2% | 42,000 |
| 2014/07/14 | 1,481 | 1,511 | 1,481 | 1,508 | +8 | +0.5% | 14,600 |
| 2014/07/11 | 1,480 | 1,507 | 1,477 | 1,500 | -14 | -0.9% | 37,200 |
| 2014/07/10 | 1,559 | 1,559 | 1,513 | 1,514 | -32 | -2.1% | 39,300 |
| 2014/07/09 | 1,535 | 1,551 | 1,530 | 1,546 | -7 | -0.5% | 71,600 |
| 2014/07/08 | 1,548 | 1,569 | 1,534 | 1,553 | -7 | -0.4% | 44,300 |
| 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 |
2651～
2700
件表示中 / 3738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 | 338,000円 | +3.7% | +1.6% | 3.85% | 11.58倍 | 0.81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 |
| ダイダン | 442,000円 | -1.0% | +1.4% | 3.73% | 10.77倍 | 1.77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 |
| 西松建 | 485,500円 | +14.5% | +18.7% | 4.53% | 10.89倍 | 1.11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 |
| 東建コーポ | 1,393,000円 | +5.5% | -5.0% | 2.58% | 12.77倍 | 1.40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 |
| 熊谷組 | 433,000円 | -1.1% | +59.6% | 3.70% | 12.07倍 | 1.02倍 |
|
準大手ゼネコン。トンネル等大型土木からマンションなど建築に展開。住友林業が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
