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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,134 | 2,300 | 2,098 | 2,188 | +29 | +1.3% | 1,993,900 |
| 2024/09/06 | 2,180 | 2,297 | 2,153 | 2,159 | +8 | +0.4% | 1,220,000 |
| 2024/09/05 | 2,080 | 2,176 | 2,073 | 2,151 | +82 | +4% | 892,100 |
| 2024/09/04 | 2,073 | 2,114 | 2,054 | 2,069 | -47 | -2.2% | 659,000 |
| 2024/09/03 | 2,094 | 2,128 | 2,076 | 2,116 | +16 | +0.8% | 469,700 |
| 2024/09/02 | 2,170 | 2,177 | 2,080 | 2,100 | -58 | -2.7% | 716,500 |
| 2024/08/30 | 2,111 | 2,178 | 2,108 | 2,158 | +53 | +2.5% | 1,449,700 |
| 2024/08/29 | 2,123 | 2,142 | 2,096 | 2,105 | -23 | -1.1% | 544,200 |
| 2024/08/28 | 2,120 | 2,129 | 2,100 | 2,128 | -4 | -0.2% | 406,800 |
| 2024/08/27 | 2,090 | 2,137 | 2,057 | 2,132 | +61 | +2.9% | 336,300 |
| 2024/08/26 | 2,069 | 2,100 | 2,067 | 2,071 | +2 | +0.1% | 377,700 |
| 2024/08/23 | 2,013 | 2,078 | 2,003 | 2,069 | +68 | +3.4% | 467,300 |
| 2024/08/22 | 2,033 | 2,038 | 1,993 | 2,001 | -32 | -1.6% | 440,900 |
| 2024/08/21 | 1,999 | 2,051 | 1,992 | 2,033 | +18 | +0.9% | 592,700 |
| 2024/08/20 | 1,978 | 2,027 | 1,965 | 2,015 | +99 | +5.2% | 512,000 |
| 2024/08/19 | 1,931 | 1,948 | 1,913 | 1,916 | -9 | -0.5% | 491,200 |
| 2024/08/16 | 1,915 | 1,927 | 1,904 | 1,925 | +41 | +2.2% | 377,200 |
| 2024/08/15 | 1,877 | 1,891 | 1,856 | 1,884 | -3 | -0.2% | 411,300 |
| 2024/08/14 | 1,865 | 1,894 | 1,852 | 1,887 | +35 | +1.9% | 375,000 |
| 2024/08/13 | 1,835 | 1,856 | 1,824 | 1,852 | +33 | +1.8% | 356,600 |
| 2024/08/09 | 1,834 | 1,860 | 1,786 | 1,819 | +21 | +1.2% | 600,100 |
| 2024/08/08 | 1,792 | 1,848 | 1,790 | 1,798 | -54 | -2.9% | 559,200 |
| 2024/08/07 | 1,768 | 1,895 | 1,758 | 1,852 | +29 | +1.6% | 608,200 |
| 2024/08/06 | 1,787 | 1,851 | 1,756 | 1,823 | +156 | +9.4% | 732,200 |
| 2024/08/05 | 1,787 | 1,805 | 1,642 | 1,667 | -240 | -12.6% | 1,228,100 |
| 2024/08/02 | 1,987 | 2,003 | 1,904 | 1,907 | -142 | -6.9% | 1,321,800 |
| 2024/08/01 | 2,146 | 2,149 | 2,007 | 2,049 | -7 | -0.3% | 1,467,400 |
| 2024/07/31 | 1,791 | 2,100 | 1,791 | 2,056 | +164 | +8.7% | 2,808,900 |
| 2024/07/30 | 1,871 | 1,895 | 1,836 | 1,892 | +110 | +6.2% | 1,747,800 |
| 2024/07/29 | 1,755 | 1,794 | 1,755 | 1,782 | +53 | +3.1% | 504,500 |
| 2024/07/26 | 1,731 | 1,753 | 1,727 | 1,729 | -2 | -0.1% | 359,700 |
| 2024/07/25 | 1,715 | 1,745 | 1,707 | 1,731 | -18 | -1% | 583,100 |
| 2024/07/24 | 1,775 | 1,777 | 1,730 | 1,749 | -16 | -0.9% | 428,300 |
| 2024/07/23 | 1,755 | 1,777 | 1,753 | 1,765 | +8 | +0.5% | 199,600 |
| 2024/07/22 | 1,777 | 1,779 | 1,746 | 1,757 | -14 | -0.8% | 443,100 |
| 2024/07/19 | 1,787 | 1,797 | 1,756 | 1,771 | -10 | -0.6% | 285,900 |
| 2024/07/18 | 1,765 | 1,795 | 1,761 | 1,781 | -1 | -0.1% | 567,600 |
| 2024/07/17 | 1,778 | 1,800 | 1,770 | 1,782 | +30 | +1.7% | 542,300 |
| 2024/07/16 | 1,734 | 1,781 | 1,734 | 1,752 | +5 | +0.3% | 460,900 |
| 2024/07/12 | 1,711 | 1,747 | 1,706 | 1,747 | +27 | +1.6% | 459,500 |
| 2024/07/11 | 1,718 | 1,732 | 1,707 | 1,720 | +11 | +0.6% | 531,200 |
| 2024/07/10 | 1,689 | 1,713 | 1,677 | 1,709 | +5 | +0.3% | 531,900 |
| 2024/07/09 | 1,677 | 1,707 | 1,676 | 1,704 | +24 | +1.4% | 467,300 |
| 2024/07/08 | 1,669 | 1,681 | 1,661 | 1,680 | -3 | -0.2% | 462,200 |
| 2024/07/05 | 1,719 | 1,722 | 1,681 | 1,683 | -22 | -1.3% | 385,100 |
| 2024/07/04 | 1,710 | 1,717 | 1,698 | 1,705 | -1 | -0.1% | 445,000 |
| 2024/07/03 | 1,698 | 1,706 | 1,674 | 1,706 | +8 | +0.5% | 682,800 |
| 2024/07/02 | 1,700 | 1,705 | 1,681 | 1,698 | -11 | -0.6% | 539,900 |
| 2024/07/01 | 1,735 | 1,740 | 1,705 | 1,709 | -13 | -0.8% | 464,300 |
| 2024/06/28 | 1,738 | 1,745 | 1,715 | 1,722 | -23 | -1.3% | 646,800 |
51～
100
件表示中 / 3586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 | 222,100円 | +5.8% | +3.2% | 2.30% | 15.77倍 | 1.32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 | 307,100円 | +0.8% | +6.6% | 2.61% | 17.00倍 | 1.08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 |
| 長谷工 | 194,200円 | +7.8% | -4.0% | 4.38% | 10.00倍 | 1.00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 | 632,100円 | +2.4% | +18.5% | 2.28% | 17.56倍 | 2.53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 |
| コムシスＨＤ | 333,700円 | +5.0% | +0.3% | 3.30% | 14.65倍 | 1.09倍 |
|
キャリア向けの電気通信工事大手。ネットワーク構築に強み。インフラ工事やＩＴ構築を強化中 |
市場注目の銘柄
チャート関連のコラム
