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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 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 |
| 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 |
3551～
3600
件表示中 / 3673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 | +11.4% | +64.0% | 3.80% | 9.71倍 | 0.80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 |
| 西松建 | 452,900円 | -10.4% | -10.1% | 4.86% | 14.42倍 | 1.07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 |
| ミライト・ワン | 204,500円 | +10.0% | +49.8% | 3.67% | 10.19倍 | 0.73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 |
| 東建コーポ | 1,263,000円 | +6.8% | +46.5% | 2.61% | 12.90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 |
| 三機工 | 308,500円 | +12.7% | +72.5% | 4.70% | 10.65倍 | 1.58倍 |
|
設備工事大手。三井系。プラント設備含め総合エンジニアリング展開。自動車、ＩＴ関連に強み |
市場注目の銘柄
チャート関連のコラム
