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 |
---|---|---|---|---|---|---|---|
2013/11/22 | 1,779 | 1,787 | 1,741 | 1,782 | +16 | +0.9% | 186,400 |
2013/11/21 | 1,704 | 1,793 | 1,698 | 1,766 | +78 | +4.6% | 325,100 |
2013/11/20 | 1,695 | 1,728 | 1,666 | 1,688 | -7 | -0.4% | 141,800 |
2013/11/19 | 1,658 | 1,733 | 1,658 | 1,695 | +37 | +2.2% | 175,400 |
2013/11/18 | 1,644 | 1,699 | 1,620 | 1,658 | +14 | +0.9% | 147,000 |
2013/11/15 | 1,595 | 1,661 | 1,576 | 1,644 | +65 | +4.1% | 163,400 |
2013/11/14 | 1,569 | 1,593 | 1,545 | 1,579 | +19 | +1.2% | 77,600 |
2013/11/13 | 1,586 | 1,619 | 1,557 | 1,560 | -13 | -0.8% | 193,600 |
2013/11/12 | 1,533 | 1,576 | 1,521 | 1,573 | +37 | +2.4% | 62,600 |
2013/11/11 | 1,575 | 1,592 | 1,521 | 1,536 | -7 | -0.5% | 84,300 |
2013/11/08 | 1,508 | 1,561 | 1,507 | 1,543 | +35 | +2.3% | 89,500 |
2013/11/07 | 1,561 | 1,567 | 1,506 | 1,508 | -53 | -3.4% | 119,700 |
2013/11/06 | 1,563 | 1,588 | 1,555 | 1,561 | -27 | -1.7% | 49,300 |
2013/11/05 | 1,600 | 1,620 | 1,567 | 1,588 | -11 | -0.7% | 105,600 |
2013/11/01 | 1,610 | 1,620 | 1,580 | 1,599 | -18 | -1.1% | 84,500 |
2013/10/31 | 1,581 | 1,679 | 1,568 | 1,617 | +36 | +2.3% | 197,200 |
2013/10/30 | 1,562 | 1,608 | 1,562 | 1,581 | -59 | -3.6% | 196,100 |
2013/10/29 | 1,472 | 1,692 | 1,472 | 1,640 | +181 | +12.4% | 397,000 |
2013/10/28 | 1,396 | 1,466 | 1,396 | 1,459 | +40 | +2.8% | 75,500 |
2013/10/25 | 1,450 | 1,450 | 1,401 | 1,419 | -23 | -1.6% | 72,000 |
2013/10/24 | 1,418 | 1,447 | 1,401 | 1,442 | +24 | +1.7% | 50,100 |
2013/10/23 | 1,456 | 1,468 | 1,411 | 1,418 | -36 | -2.5% | 75,100 |
2013/10/22 | 1,450 | 1,457 | 1,434 | 1,454 | +5 | +0.3% | 36,900 |
2013/10/21 | 1,458 | 1,468 | 1,444 | 1,449 | +2 | +0.1% | 30,700 |
2013/10/18 | 1,443 | 1,459 | 1,431 | 1,447 | +3 | +0.2% | 83,600 |
2013/10/17 | 1,429 | 1,461 | 1,428 | 1,444 | +31 | +2.2% | 105,100 |
2013/10/16 | 1,390 | 1,415 | 1,378 | 1,413 | +35 | +2.5% | 77,900 |
2013/10/15 | 1,347 | 1,392 | 1,347 | 1,378 | +51 | +3.8% | 80,000 |
2013/10/11 | 1,310 | 1,338 | 1,297 | 1,327 | +31 | +2.4% | 182,300 |
2013/10/10 | 1,323 | 1,324 | 1,286 | 1,296 | -27 | -2% | 99,100 |
2013/10/09 | 1,330 | 1,339 | 1,310 | 1,323 | -15 | -1.1% | 65,000 |
2013/10/08 | 1,319 | 1,349 | 1,300 | 1,338 | +10 | +0.8% | 88,000 |
2013/10/07 | 1,341 | 1,353 | 1,290 | 1,328 | -27 | -2% | 85,800 |
2013/10/04 | 1,400 | 1,405 | 1,351 | 1,355 | -57 | -4% | 104,700 |
2013/10/03 | 1,335 | 1,428 | 1,335 | 1,412 | +78 | +5.8% | 175,400 |
2013/10/02 | 1,385 | 1,394 | 1,330 | 1,334 | -62 | -4.4% | 96,400 |
2013/10/01 | 1,376 | 1,415 | 1,364 | 1,396 | +25 | +1.8% | 90,900 |
2013/09/30 | 1,381 | 1,392 | 1,369 | 1,371 | -6 | -0.4% | 84,300 |
2013/09/27 | 1,368 | 1,393 | 1,342 | 1,377 | +3 | +0.2% | 110,800 |
2013/09/26 | 1,330 | 1,380 | 1,307 | 1,374 | +33 | +2.5% | 77,100 |
2013/09/25 | 1,350 | 1,350 | 1,306 | 1,341 | -13 | -1% | 57,200 |
2013/09/24 | 1,350 | 1,360 | 1,332 | 1,354 | -9 | -0.7% | 46,600 |
2013/09/20 | 1,343 | 1,365 | 1,331 | 1,363 | +14 | +1% | 62,700 |
2013/09/19 | 1,329 | 1,357 | 1,329 | 1,349 | +31 | +2.4% | 83,200 |
2013/09/18 | 1,340 | 1,340 | 1,310 | 1,318 | -29 | -2.2% | 55,600 |
2013/09/17 | 1,361 | 1,378 | 1,345 | 1,347 | -12 | -0.9% | 54,200 |
2013/09/13 | 1,318 | 1,371 | 1,312 | 1,359 | +40 | +3% | 131,800 |
2013/09/12 | 1,320 | 1,332 | 1,300 | 1,319 | +12 | +0.9% | 47,000 |
2013/09/11 | 1,333 | 1,335 | 1,296 | 1,307 | -17 | -1.3% | 83,400 |
2013/09/10 | 1,270 | 1,330 | 1,266 | 1,324 | +72 | +5.8% | 102,500 |
2651~
2700
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