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 |
|---|---|---|---|---|---|---|---|
| 2010/10/15 | 938 | 938 | 921 | 922 | -13 | -1.4% | 30,200 |
| 2010/10/14 | 945 | 947 | 930 | 935 | +2 | +0.2% | 49,400 |
| 2010/10/13 | 929 | 950 | 922 | 933 | -1 | -0.1% | 53,000 |
| 2010/10/12 | 973 | 973 | 930 | 934 | -29 | -3% | 48,700 |
| 2010/10/08 | 948 | 973 | 948 | 963 | +22 | +2.3% | 97,200 |
| 2010/10/07 | 929 | 946 | 929 | 941 | +6 | +0.6% | 47,000 |
| 2010/10/06 | 943 | 943 | 925 | 935 | +1 | +0.1% | 19,200 |
| 2010/10/05 | 919 | 935 | 893 | 934 | +13 | +1.4% | 49,400 |
| 2010/10/04 | 931 | 932 | 914 | 921 | -9 | -1% | 46,500 |
| 2010/10/01 | 942 | 943 | 925 | 930 | -9 | -1% | 24,300 |
| 2010/09/30 | 957 | 960 | 939 | 939 | -18 | -1.9% | 31,100 |
| 2010/09/29 | 935 | 960 | 935 | 957 | +22 | +2.4% | 34,700 |
| 2010/09/28 | 937 | 938 | 925 | 935 | -2 | -0.2% | 18,400 |
| 2010/09/27 | 923 | 937 | 919 | 937 | +14 | +1.5% | 32,700 |
| 2010/09/24 | 940 | 940 | 923 | 923 | -19 | -2% | 30,500 |
| 2010/09/22 | 946 | 949 | 941 | 942 | -1 | -0.1% | 28,400 |
| 2010/09/21 | 955 | 955 | 931 | 943 | -6 | -0.6% | 36,400 |
| 2010/09/17 | 948 | 954 | 939 | 949 | +6 | +0.6% | 37,500 |
| 2010/09/16 | 949 | 957 | 938 | 943 | -2 | -0.2% | 36,400 |
| 2010/09/15 | 927 | 952 | 927 | 945 | +13 | +1.4% | 33,000 |
| 2010/09/14 | 945 | 949 | 926 | 932 | -13 | -1.4% | 31,100 |
| 2010/09/13 | 940 | 955 | 940 | 945 | +10 | +1.1% | 23,100 |
| 2010/09/10 | 936 | 954 | 935 | 935 | -9 | -1% | 67,200 |
| 2010/09/09 | 936 | 948 | 935 | 944 | +12 | +1.3% | 19,200 |
| 2010/09/08 | 941 | 950 | 915 | 932 | -15 | -1.6% | 30,500 |
| 2010/09/07 | 948 | 951 | 940 | 947 | -1 | -0.1% | 36,300 |
| 2010/09/06 | 939 | 948 | 935 | 948 | +11 | +1.2% | 24,000 |
| 2010/09/03 | 926 | 938 | 923 | 937 | +11 | +1.2% | 39,700 |
| 2010/09/02 | 919 | 927 | 914 | 926 | +12 | +1.3% | 29,000 |
| 2010/09/01 | 909 | 917 | 900 | 914 | +7 | +0.8% | 59,100 |
| 2010/08/31 | 928 | 928 | 907 | 907 | -23 | -2.5% | 57,600 |
| 2010/08/30 | 934 | 938 | 924 | 930 | +11 | +1.2% | 36,000 |
| 2010/08/27 | 906 | 925 | 906 | 919 | +13 | +1.4% | 45,200 |
| 2010/08/26 | 912 | 912 | 901 | 906 | +2 | +0.2% | 38,600 |
| 2010/08/25 | 900 | 917 | 900 | 904 | +1 | +0.1% | 58,700 |
| 2010/08/24 | 902 | 908 | 900 | 903 | -8 | -0.9% | 63,300 |
| 2010/08/23 | 914 | 923 | 909 | 911 | -3 | -0.3% | 66,400 |
| 2010/08/20 | 935 | 940 | 913 | 914 | -28 | -3% | 103,600 |
| 2010/08/19 | 943 | 949 | 938 | 942 | +1 | +0.1% | 44,300 |
| 2010/08/18 | 940 | 949 | 938 | 941 | +5 | +0.5% | 29,300 |
| 2010/08/17 | 939 | 939 | 931 | 936 | -4 | -0.4% | 49,700 |
| 2010/08/16 | 930 | 942 | 929 | 940 | +10 | +1.1% | 47,500 |
| 2010/08/13 | 933 | 934 | 925 | 930 | ±0 | ±0% | 25,800 |
| 2010/08/12 | 940 | 945 | 921 | 930 | -16 | -1.7% | 112,500 |
| 2010/08/11 | 968 | 968 | 946 | 946 | -22 | -2.3% | 50,600 |
| 2010/08/10 | 970 | 977 | 966 | 968 | +3 | +0.3% | 50,400 |
| 2010/08/09 | 956 | 968 | 956 | 965 | +14 | +1.5% | 86,100 |
| 2010/08/06 | 953 | 965 | 945 | 951 | -2 | -0.2% | 87,600 |
| 2010/08/05 | 961 | 969 | 946 | 953 | ±0 | ±0% | 63,100 |
| 2010/08/04 | 971 | 973 | 949 | 953 | -21 | -2.2% | 91,400 |
3351～
3400
件表示中 / 3484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 | 315,500円 | +4.5% | +12.2% | 3.80% | 19.43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 |
| 奥村組 | 498,000円 | +6.5% | -4.6% | 4.88% | 14.56倍 | 0.97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 |
| 五洋建 | 66,400円 | +6.0% | +10.2% | 3.61% | 9.41倍 | 1.09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 |
| 大気社 | 514,000円 | -12.1% | -24.4% | 2.80% | 16.50倍 | 1.17倍 |
|
空調工事大手。自動車塗装設備は国内首位、世界で２位。東南アジアや北米など海外展開で先行 |
| 東建コーポ | 1,233,000円 | +5.8% | +8.1% | 2.19% | 17.08倍 | 1.36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
