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 |
---|---|---|---|---|---|---|---|
2023/02/10 | 2,102 | 2,117 | 2,096 | 2,112 | +14 | +0.7% | 40,300 |
2023/02/09 | 2,090 | 2,105 | 2,090 | 2,098 | +5 | +0.2% | 34,100 |
2023/02/08 | 2,090 | 2,101 | 2,086 | 2,093 | +14 | +0.7% | 39,900 |
2023/02/07 | 2,081 | 2,090 | 2,079 | 2,079 | -2 | -0.1% | 36,000 |
2023/02/06 | 2,077 | 2,085 | 2,072 | 2,081 | +17 | +0.8% | 84,000 |
2023/02/03 | 2,070 | 2,072 | 2,057 | 2,064 | ±0 | ±0% | 101,900 |
2023/02/02 | 2,072 | 2,077 | 2,063 | 2,064 | -9 | -0.4% | 123,300 |
2023/02/01 | 2,130 | 2,130 | 2,066 | 2,073 | -67 | -3.1% | 204,500 |
2023/01/31 | 2,123 | 2,147 | 2,120 | 2,140 | +18 | +0.8% | 66,200 |
2023/01/30 | 2,099 | 2,122 | 2,098 | 2,122 | +21 | +1% | 89,600 |
2023/01/27 | 2,099 | 2,110 | 2,096 | 2,101 | +2 | +0.1% | 44,400 |
2023/01/26 | 2,117 | 2,117 | 2,098 | 2,099 | -10 | -0.5% | 44,200 |
2023/01/25 | 2,099 | 2,119 | 2,096 | 2,109 | +13 | +0.6% | 65,300 |
2023/01/24 | 2,099 | 2,114 | 2,093 | 2,096 | +1 | ±0% | 65,700 |
2023/01/23 | 2,095 | 2,100 | 2,085 | 2,095 | +11 | +0.5% | 64,500 |
2023/01/20 | 2,079 | 2,085 | 2,076 | 2,084 | +8 | +0.4% | 29,500 |
2023/01/19 | 2,076 | 2,085 | 2,073 | 2,076 | ±0 | ±0% | 29,600 |
2023/01/18 | 2,080 | 2,087 | 2,062 | 2,076 | -3 | -0.1% | 47,800 |
2023/01/17 | 2,060 | 2,080 | 2,060 | 2,079 | +18 | +0.9% | 32,800 |
2023/01/16 | 2,055 | 2,067 | 2,054 | 2,061 | +3 | +0.1% | 37,400 |
2023/01/13 | 2,052 | 2,066 | 2,051 | 2,058 | +5 | +0.2% | 43,300 |
2023/01/12 | 2,052 | 2,057 | 2,052 | 2,053 | -2 | -0.1% | 32,800 |
2023/01/11 | 2,064 | 2,070 | 2,054 | 2,055 | +3 | +0.1% | 46,600 |
2023/01/10 | 2,070 | 2,072 | 2,052 | 2,052 | -13 | -0.6% | 55,300 |
2023/01/06 | 2,065 | 2,072 | 2,058 | 2,065 | -10 | -0.5% | 41,100 |
2023/01/05 | 2,065 | 2,076 | 2,058 | 2,075 | +8 | +0.4% | 67,200 |
2023/01/04 | 2,088 | 2,088 | 2,066 | 2,067 | -21 | -1% | 51,900 |
2022/12/30 | 2,095 | 2,103 | 2,088 | 2,088 | -7 | -0.3% | 30,500 |
2022/12/29 | 2,082 | 2,095 | 2,073 | 2,095 | +1 | ±0% | 64,400 |
2022/12/28 | 2,091 | 2,098 | 2,086 | 2,094 | +3 | +0.1% | 43,200 |
2022/12/27 | 2,092 | 2,092 | 2,085 | 2,091 | +6 | +0.3% | 50,000 |
2022/12/26 | 2,081 | 2,089 | 2,073 | 2,085 | +16 | +0.8% | 41,700 |
2022/12/23 | 2,060 | 2,075 | 2,060 | 2,069 | +5 | +0.2% | 42,300 |
2022/12/22 | 2,059 | 2,065 | 2,047 | 2,064 | +15 | +0.7% | 36,300 |
2022/12/21 | 2,057 | 2,061 | 2,042 | 2,049 | -10 | -0.5% | 77,900 |
2022/12/20 | 2,066 | 2,077 | 2,050 | 2,059 | -1 | ±0% | 87,000 |
2022/12/19 | 2,056 | 2,067 | 2,056 | 2,060 | -1 | ±0% | 52,600 |
2022/12/16 | 2,062 | 2,073 | 2,058 | 2,061 | -12 | -0.6% | 71,500 |
2022/12/15 | 2,066 | 2,081 | 2,064 | 2,073 | -3 | -0.1% | 21,800 |
2022/12/14 | 2,077 | 2,077 | 2,066 | 2,076 | +7 | +0.3% | 32,500 |
2022/12/13 | 2,076 | 2,076 | 2,068 | 2,069 | +11 | +0.5% | 28,900 |
2022/12/12 | 2,066 | 2,066 | 2,055 | 2,058 | -9 | -0.4% | 40,000 |
2022/12/09 | 2,074 | 2,078 | 2,065 | 2,067 | +14 | +0.7% | 77,500 |
2022/12/08 | 2,060 | 2,060 | 2,041 | 2,053 | +3 | +0.1% | 69,000 |
2022/12/07 | 2,042 | 2,060 | 2,041 | 2,050 | +7 | +0.3% | 63,500 |
2022/12/06 | 2,050 | 2,053 | 2,042 | 2,043 | -15 | -0.7% | 86,200 |
2022/12/05 | 2,056 | 2,065 | 2,049 | 2,058 | -5 | -0.2% | 77,800 |
2022/12/02 | 2,068 | 2,068 | 2,048 | 2,063 | -12 | -0.6% | 97,100 |
2022/12/01 | 2,104 | 2,104 | 2,069 | 2,075 | -10 | -0.5% | 64,500 |
2022/11/30 | 2,112 | 2,119 | 2,083 | 2,085 | -30 | -1.4% | 189,700 |
401~
450
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 | 335,500円 | +4.5% | +12.2% | 3.58% | 20.67倍 | 0.86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 | 111,500円 | +3.1% | +19.2% | 5.38% | 11.49倍 | 1.14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 | 212,900円 | +10.0% | +49.8% | 3.52% | 10.71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 | 63,900円 | +6.0% | +10.2% | 3.76% | 9.00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 | 434,000円 | +6.5% | -4.6% | 5.60% | 12.69倍 | 0.85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