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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 2010/05/25 | 1,070 | 1,076 | 1,062 | 1,066 | -12 | -1.1% | 62,700 |
| 2010/05/24 | 1,085 | 1,093 | 1,073 | 1,078 | -16 | -1.5% | 86,900 |
| 2010/05/21 | 1,100 | 1,101 | 1,085 | 1,094 | -21 | -1.9% | 83,700 |
| 2010/05/20 | 1,117 | 1,117 | 1,109 | 1,115 | -3 | -0.3% | 50,900 |
| 2010/05/19 | 1,111 | 1,119 | 1,106 | 1,118 | +2 | +0.2% | 76,000 |
| 2010/05/18 | 1,126 | 1,135 | 1,112 | 1,116 | -9 | -0.8% | 49,500 |
| 2010/05/17 | 1,130 | 1,130 | 1,116 | 1,125 | -13 | -1.1% | 53,600 |
| 2010/05/14 | 1,163 | 1,163 | 1,133 | 1,138 | -30 | -2.6% | 121,000 |
| 2010/05/13 | 1,169 | 1,170 | 1,156 | 1,168 | +4 | +0.3% | 46,900 |
| 2010/05/12 | 1,165 | 1,174 | 1,159 | 1,164 | +12 | +1% | 113,500 |
| 2010/05/11 | 1,162 | 1,170 | 1,152 | 1,152 | +6 | +0.5% | 112,900 |
| 2010/05/10 | 1,120 | 1,150 | 1,115 | 1,146 | +27 | +2.4% | 112,900 |
3601～
3650
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
