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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,859 | 3,949 | 3,833 | 3,932 | +87 | +2.3% | 1,005,200 |
| 2025/08/21 | 3,852 | 3,854 | 3,801 | 3,845 | -12 | -0.3% | 864,200 |
| 2025/08/20 | 3,820 | 3,858 | 3,735 | 3,857 | -2 | -0.1% | 1,344,500 |
| 2025/08/19 | 3,851 | 3,889 | 3,826 | 3,859 | -43 | -1.1% | 1,154,600 |
| 2025/08/18 | 3,963 | 3,983 | 3,891 | 3,902 | -52 | -1.3% | 931,600 |
| 2025/08/15 | 3,934 | 3,959 | 3,906 | 3,954 | -2 | -0.1% | 693,300 |
| 2025/08/14 | 3,916 | 3,960 | 3,825 | 3,956 | +17 | +0.4% | 1,065,700 |
| 2025/08/13 | 3,910 | 3,970 | 3,897 | 3,939 | +30 | +0.8% | 911,500 |
| 2025/08/12 | 3,909 | 3,937 | 3,869 | 3,909 | +66 | +1.7% | 941,100 |
| 2025/08/08 | 3,880 | 3,906 | 3,838 | 3,843 | -38 | -1% | 1,335,100 |
| 2025/08/07 | 3,869 | 3,910 | 3,818 | 3,881 | +37 | +1% | 1,157,800 |
| 2025/08/06 | 3,750 | 3,858 | 3,746 | 3,844 | +100 | +2.7% | 1,071,700 |
| 2025/08/05 | 3,671 | 3,773 | 3,664 | 3,744 | +41 | +1.1% | 955,800 |
| 2025/08/04 | 3,675 | 3,763 | 3,640 | 3,703 | -22 | -0.6% | 1,487,100 |
| 2025/08/01 | 3,647 | 3,788 | 3,585 | 3,725 | +129 | +3.6% | 1,817,600 |
| 2025/07/31 | 3,562 | 3,719 | 3,431 | 3,596 | +50 | +1.4% | 3,338,800 |
| 2025/07/30 | 3,491 | 3,560 | 3,479 | 3,546 | +85 | +2.5% | 1,396,300 |
| 2025/07/29 | 3,389 | 3,512 | 3,378 | 3,461 | +33 | +1% | 1,056,500 |
| 2025/07/28 | 3,461 | 3,512 | 3,427 | 3,428 | -30 | -0.9% | 828,900 |
| 2025/07/25 | 3,400 | 3,463 | 3,385 | 3,458 | +45 | +1.3% | 841,900 |
| 2025/07/24 | 3,366 | 3,424 | 3,356 | 3,413 | +11 | +0.3% | 1,218,900 |
| 2025/07/23 | 3,462 | 3,467 | 3,376 | 3,402 | -62 | -1.8% | 1,009,100 |
| 2025/07/22 | 3,443 | 3,488 | 3,432 | 3,464 | +46 | +1.3% | 594,200 |
| 2025/07/18 | 3,435 | 3,440 | 3,404 | 3,418 | -10 | -0.3% | 462,500 |
| 2025/07/17 | 3,405 | 3,437 | 3,386 | 3,428 | +24 | +0.7% | 464,400 |
| 2025/07/16 | 3,341 | 3,419 | 3,328 | 3,404 | +53 | +1.6% | 625,400 |
| 2025/07/15 | 3,371 | 3,392 | 3,335 | 3,351 | -10 | -0.3% | 439,600 |
| 2025/07/14 | 3,360 | 3,370 | 3,311 | 3,361 | +37 | +1.1% | 486,400 |
| 2025/07/11 | 3,394 | 3,442 | 3,324 | 3,324 | -63 | -1.9% | 947,900 |
| 2025/07/10 | 3,428 | 3,435 | 3,376 | 3,387 | +9 | +0.3% | 525,600 |
| 2025/07/09 | 3,366 | 3,400 | 3,352 | 3,378 | -24 | -0.7% | 704,200 |
| 2025/07/08 | 3,390 | 3,418 | 3,381 | 3,402 | -16 | -0.5% | 736,800 |
| 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 |
1～
50
件表示中 / 3768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 | 393,200円 | +4.6% | +7.6% | 2.29% | 17.47倍 | 2.18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 |
| 住友林 | 167,300円 | +13.0% | -14.1% | 2.99% | 10.66倍 | 1.17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 |
| Ｙ Ｔ Ｌ | 92,000円 | - | - | - | - | - |
|
- |
| 長谷工 | 248,300円 | +4.5% | +1.9% | 3.62% | 12.19倍 | 1.26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 | 858,700円 | +7.4% | +8.7% | 2.03% | 19.58倍 | 3.11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
