関電工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 3,390 | 3,420 | 3,372 | 3,418 | +49 | +1.5% | 582,700 |
| 2025/07/04 | 3,335 | 3,392 | 3,324 | 3,369 | +59 | +1.8% | 732,800 |
| 2025/07/03 | 3,366 | 3,393 | 3,245 | 3,310 | -88 | -2.6% | 1,255,700 |
| 2025/07/02 | 3,365 | 3,458 | 3,364 | 3,398 | +14 | +0.4% | 1,554,100 |
| 2025/07/01 | 3,333 | 3,402 | 3,321 | 3,384 | +51 | +1.5% | 911,700 |
| 2025/06/30 | 3,320 | 3,360 | 3,310 | 3,333 | +40 | +1.2% | 664,100 |
| 2025/06/27 | 3,312 | 3,327 | 3,267 | 3,293 | -19 | -0.6% | 655,400 |
| 2025/06/26 | 3,257 | 3,312 | 3,253 | 3,312 | +46 | +1.4% | 705,000 |
| 2025/06/25 | 3,255 | 3,345 | 3,232 | 3,266 | -21 | -0.6% | 678,900 |
| 2025/06/24 | 3,288 | 3,294 | 3,243 | 3,287 | +11 | +0.3% | 482,500 |
| 2025/06/23 | 3,261 | 3,339 | 3,252 | 3,276 | +32 | +1% | 648,500 |
| 2025/06/20 | 3,259 | 3,276 | 3,237 | 3,244 | -16 | -0.5% | 763,800 |
| 2025/06/19 | 3,180 | 3,290 | 3,179 | 3,260 | +92 | +2.9% | 762,000 |
| 2025/06/18 | 3,208 | 3,212 | 3,161 | 3,168 | -30 | -0.9% | 437,000 |
| 2025/06/17 | 3,156 | 3,206 | 3,155 | 3,198 | +13 | +0.4% | 447,100 |
| 2025/06/16 | 3,134 | 3,227 | 3,125 | 3,185 | +104 | +3.4% | 1,078,900 |
| 2025/06/13 | 3,065 | 3,105 | 3,043 | 3,081 | +7 | +0.2% | 811,800 |
| 2025/06/12 | 2,995 | 3,096 | 2,990 | 3,074 | +91 | +3.1% | 720,600 |
| 2025/06/11 | 3,020 | 3,029 | 2,968 | 2,983 | -40 | -1.3% | 459,700 |
| 2025/06/10 | 3,000 | 3,068 | 3,000 | 3,023 | +20 | +0.7% | 459,700 |
| 2025/06/09 | 3,037 | 3,042 | 2,991 | 3,003 | -19 | -0.6% | 341,900 |
| 2025/06/06 | 2,999 | 3,050 | 2,990.5 | 3,022 | +42 | +1.4% | 595,200 |
| 2025/06/05 | 3,012 | 3,012 | 2,975.5 | 2,980 | -34 | -1.1% | 417,600 |
| 2025/06/04 | 2,930 | 3,017 | 2,930 | 3,014 | +85 | +2.9% | 676,600 |
| 2025/06/03 | 2,977 | 2,979 | 2,928 | 2,929 | -44 | -1.5% | 446,400 |
| 2025/06/02 | 2,965 | 2,973 | 2,949 | 2,973 | -7.5 | -0.3% | 625,100 |
| 2025/05/30 | 2,970 | 2,996.5 | 2,965 | 2,980.5 | -7.5 | -0.3% | 521,900 |
| 2025/05/29 | 2,983.5 | 3,003 | 2,953.5 | 2,988 | +10 | +0.3% | 467,700 |
| 2025/05/28 | 2,995 | 3,031 | 2,963 | 2,978 | +17.5 | +0.6% | 705,900 |
| 2025/05/27 | 2,941.5 | 2,997 | 2,940.5 | 2,960.5 | -2 | -0.1% | 457,800 |
| 2025/05/26 | 2,925 | 2,965.5 | 2,885.5 | 2,962.5 | +46.5 | +1.6% | 606,300 |
| 2025/05/23 | 2,860 | 2,916.5 | 2,855.5 | 2,916 | +59.5 | +2.1% | 407,500 |
| 2025/05/22 | 2,887.5 | 2,908 | 2,840.5 | 2,856.5 | -31 | -1.1% | 466,500 |
| 2025/05/21 | 2,877 | 2,914.5 | 2,875 | 2,887.5 | -7 | -0.2% | 369,700 |
| 2025/05/20 | 2,930 | 2,945.5 | 2,873.5 | 2,894.5 | -36.5 | -1.2% | 592,600 |
| 2025/05/19 | 2,897.5 | 2,936.5 | 2,887 | 2,931 | +12 | +0.4% | 451,700 |
| 2025/05/16 | 2,909.5 | 2,952 | 2,879.5 | 2,919 | +27 | +0.9% | 537,300 |
| 2025/05/15 | 2,834 | 2,894.5 | 2,821.5 | 2,892 | +69.5 | +2.5% | 781,100 |
| 2025/05/14 | 2,800 | 2,822.5 | 2,764 | 2,822.5 | +17.5 | +0.6% | 686,800 |
| 2025/05/13 | 2,846 | 2,864.5 | 2,763.5 | 2,805 | -75.5 | -2.6% | 933,000 |
| 2025/05/12 | 2,919 | 2,925 | 2,846 | 2,880.5 | -38 | -1.3% | 483,500 |
| 2025/05/09 | 2,905 | 2,957.5 | 2,902 | 2,918.5 | +13 | +0.4% | 670,800 |
| 2025/05/08 | 2,917 | 2,942 | 2,872 | 2,905.5 | -21.5 | -0.7% | 711,000 |
| 2025/05/07 | 2,862 | 2,964 | 2,855.5 | 2,927 | +89.5 | +3.2% | 1,120,600 |
| 2025/05/02 | 2,800 | 2,837.5 | 2,779 | 2,837.5 | +24 | +0.9% | 624,200 |
| 2025/05/01 | 2,818 | 2,835 | 2,772.5 | 2,813.5 | -24.5 | -0.9% | 761,000 |
| 2025/04/30 | 2,903.5 | 2,919.5 | 2,810 | 2,838 | -31.5 | -1.1% | 1,589,500 |
| 2025/04/28 | 2,848.5 | 2,994 | 2,785 | 2,869.5 | +121 | +4.4% | 5,198,700 |
| 2025/04/25 | 2,691 | 2,765.5 | 2,691 | 2,748.5 | +14.5 | +0.5% | 979,200 |
| 2025/04/24 | 2,812 | 2,823.5 | 2,720.5 | 2,734 | -83.5 | -3% | 671,300 |
1～
50
件表示中 / 3736件
類似銘柄と比較する
現在ご覧いただいている「関電工」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 |
|---|---|---|---|---|---|---|---|---|
| 関電工 | 340,200円 | +4.6% | +7.6% | 2.65% | 15.12倍 | 1.89倍 |
|
東京電力系で電気設備工事最大手級。一般向け拡大し東電向け比率３割弱。太陽光発電事業も |
| きんでん | 441,500円 | +3.5% | +8.4% | 2.27% | 16.83倍 | 1.46倍 |
|
関電系で電設工事首位級。関電依存約２０％。全国の通信工事など展開。外注先への技術教育徹底 |
| 住友林 | 141,200円 | +24.5% | +3.6% | 4.31% | 7.05倍 | 0.94倍 |
|
注文住宅の国内大手。利益柱の米国事業は戸建て分譲と集合住宅開発を展開。持分適用に熊谷組 |
| 長谷工 | 217,700円 | +4.5% | +1.9% | 4.13% | 10.79倍 | 1.12倍 |
|
マンション建築首位。土地手当て、計画立案から施工まで一貫モデル構築。販売や管理、仲介も |
| 高砂熱 | 715,600円 | +7.4% | +8.7% | 2.42% | 16.31倍 | 2.59倍 |
|
空調工事の最大手。環境ソリューション企業を志向。中国やタイ、ベトナムなどアジア展開強化 |
市場注目の銘柄
チャート関連のコラム
