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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 971 | 973 | 949 | 953 | -21 | -2.2% | 91,400 |
| 2010/08/03 | 978 | 985 | 971 | 974 | +4 | +0.4% | 49,200 |
| 2010/08/02 | 971 | 976 | 966 | 970 | -5 | -0.5% | 66,100 |
| 2010/07/30 | 980 | 986 | 970 | 975 | -17 | -1.7% | 76,100 |
| 2010/07/29 | 991 | 999 | 988 | 992 | -10 | -1% | 54,000 |
| 2010/07/28 | 1,000 | 1,008 | 992 | 1,002 | +3 | +0.3% | 82,600 |
| 2010/07/27 | 997 | 1,001 | 992 | 999 | +4 | +0.4% | 51,800 |
| 2010/07/26 | 1,000 | 1,006 | 993 | 995 | -1 | -0.1% | 61,600 |
| 2010/07/23 | 987 | 1,004 | 987 | 996 | +14 | +1.4% | 71,400 |
| 2010/07/22 | 980 | 993 | 980 | 982 | +1 | +0.1% | 57,200 |
| 2010/07/21 | 984 | 993 | 976 | 981 | -3 | -0.3% | 70,600 |
| 2010/07/20 | 985 | 991 | 982 | 984 | -18 | -1.8% | 34,000 |
| 2010/07/16 | 1,007 | 1,010 | 995 | 1,002 | -11 | -1.1% | 69,000 |
| 2010/07/15 | 1,021 | 1,024 | 1,010 | 1,013 | -13 | -1.3% | 38,500 |
| 2010/07/14 | 1,023 | 1,035 | 1,020 | 1,026 | +9 | +0.9% | 29,700 |
| 2010/07/13 | 1,038 | 1,042 | 1,015 | 1,017 | -21 | -2% | 39,000 |
| 2010/07/12 | 1,040 | 1,044 | 1,033 | 1,038 | -8 | -0.8% | 24,100 |
| 2010/07/09 | 1,055 | 1,055 | 1,044 | 1,046 | -2 | -0.2% | 29,700 |
| 2010/07/08 | 1,043 | 1,056 | 1,043 | 1,048 | +9 | +0.9% | 48,300 |
| 2010/07/07 | 1,036 | 1,043 | 1,031 | 1,039 | -13 | -1.2% | 31,800 |
| 2010/07/06 | 1,041 | 1,055 | 1,030 | 1,052 | +19 | +1.8% | 34,400 |
| 2010/07/05 | 1,034 | 1,044 | 1,030 | 1,033 | +9 | +0.9% | 21,700 |
| 2010/07/02 | 1,019 | 1,030 | 1,015 | 1,024 | +7 | +0.7% | 28,200 |
| 2010/07/01 | 1,037 | 1,038 | 1,015 | 1,017 | -17 | -1.6% | 86,600 |
| 2010/06/30 | 1,037 | 1,043 | 1,027 | 1,034 | -11 | -1.1% | 46,800 |
| 2010/06/29 | 1,043 | 1,055 | 1,042 | 1,045 | +3 | +0.3% | 29,500 |
| 2010/06/28 | 1,049 | 1,054 | 1,037 | 1,042 | +1 | +0.1% | 39,100 |
| 2010/06/25 | 1,041 | 1,046 | 1,034 | 1,041 | -9 | -0.9% | 56,800 |
| 2010/06/24 | 1,053 | 1,060 | 1,050 | 1,050 | -8 | -0.8% | 49,900 |
| 2010/06/23 | 1,063 | 1,065 | 1,053 | 1,058 | -13 | -1.2% | 40,600 |
| 2010/06/22 | 1,071 | 1,076 | 1,061 | 1,071 | ±0 | ±0% | 61,900 |
| 2010/06/21 | 1,065 | 1,076 | 1,060 | 1,071 | +14 | +1.3% | 46,300 |
| 2010/06/18 | 1,056 | 1,061 | 1,049 | 1,057 | +2 | +0.2% | 38,500 |
| 2010/06/17 | 1,055 | 1,065 | 1,055 | 1,055 | -5 | -0.5% | 24,200 |
| 2010/06/16 | 1,073 | 1,073 | 1,057 | 1,060 | +1 | +0.1% | 39,900 |
| 2010/06/15 | 1,075 | 1,075 | 1,058 | 1,059 | -7 | -0.7% | 33,200 |
| 2010/06/14 | 1,079 | 1,081 | 1,064 | 1,066 | +10 | +0.9% | 34,900 |
| 2010/06/11 | 1,075 | 1,075 | 1,055 | 1,056 | +11 | +1.1% | 75,400 |
| 2010/06/10 | 1,038 | 1,047 | 1,031 | 1,045 | +13 | +1.3% | 41,500 |
| 2010/06/09 | 1,031 | 1,035 | 1,020 | 1,032 | +4 | +0.4% | 68,300 |
| 2010/06/08 | 1,030 | 1,039 | 1,026 | 1,028 | -11 | -1.1% | 65,600 |
| 2010/06/07 | 1,050 | 1,055 | 1,039 | 1,039 | -26 | -2.4% | 57,000 |
| 2010/06/04 | 1,057 | 1,069 | 1,050 | 1,065 | +3 | +0.3% | 64,400 |
| 2010/06/03 | 1,059 | 1,073 | 1,053 | 1,062 | +13 | +1.2% | 64,100 |
| 2010/06/02 | 1,051 | 1,058 | 1,043 | 1,049 | -7 | -0.7% | 61,800 |
| 2010/06/01 | 1,054 | 1,064 | 1,049 | 1,056 | +16 | +1.5% | 89,800 |
| 2010/05/31 | 1,038 | 1,043 | 1,032 | 1,040 | -4 | -0.4% | 143,800 |
| 2010/05/28 | 1,029 | 1,045 | 1,029 | 1,044 | +17 | +1.7% | 154,600 |
| 2010/05/27 | 1,030 | 1,034 | 1,025 | 1,027 | -15 | -1.4% | 58,800 |
| 2010/05/26 | 1,061 | 1,061 | 1,040 | 1,042 | -24 | -2.3% | 108,400 |
3501～
3550
件表示中 / 3585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 | 340,000円 | +10.9% | +46.0% | 3.53% | 11.45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 |
| ミライト・ワン | 218,200円 | +10.0% | +49.8% | 3.44% | 10.98倍 | 0.79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 |
| 西松建 | 499,800円 | -14.1% | -10.1% | 4.40% | 15.91倍 | 1.17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 |
| 五洋建 | 62,300円 | +6.0% | +10.2% | 3.85% | 8.78倍 | 1.01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 |
| 住電設 | 483,000円 | +7.8% | +18.5% | 2.48% | 16.03倍 | 1.59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 |
市場注目の銘柄
チャート関連のコラム
