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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,358.5 | 2,366 | 2,311.5 | 2,325.5 | -12 | -0.5% | 291,900 |
| 2025/01/20 | 2,307 | 2,342.5 | 2,307 | 2,337.5 | +30.5 | +1.3% | 381,400 |
| 2025/01/17 | 2,302.5 | 2,316 | 2,264.5 | 2,307 | -27.5 | -1.2% | 558,100 |
| 2025/01/16 | 2,355 | 2,370 | 2,334.5 | 2,334.5 | -7.5 | -0.3% | 436,600 |
| 2025/01/15 | 2,330 | 2,346.5 | 2,317.5 | 2,342 | +4.5 | +0.2% | 497,900 |
| 2025/01/14 | 2,411.5 | 2,415.5 | 2,324 | 2,337.5 | -76.5 | -3.2% | 784,000 |
| 2025/01/10 | 2,420.5 | 2,442 | 2,407.5 | 2,414 | -6 | -0.2% | 487,200 |
| 2025/01/09 | 2,395 | 2,447 | 2,382.5 | 2,420 | +50 | +2.1% | 897,600 |
| 2025/01/08 | 2,342 | 2,389 | 2,334 | 2,370 | +21 | +0.9% | 637,800 |
| 2025/01/07 | 2,321 | 2,361 | 2,304 | 2,349 | +12 | +0.5% | 555,800 |
| 2025/01/06 | 2,330.5 | 2,389 | 2,317 | 2,337 | +20 | +0.9% | 676,100 |
| 2024/12/30 | 2,360 | 2,360 | 2,301 | 2,317 | -29 | -1.2% | 322,500 |
| 2024/12/27 | 2,360 | 2,364.5 | 2,314 | 2,346 | +22.5 | +1% | 608,500 |
| 2024/12/26 | 2,329.5 | 2,329.5 | 2,286.5 | 2,323.5 | +18 | +0.8% | 302,400 |
| 2024/12/25 | 2,316.5 | 2,316.5 | 2,277.5 | 2,305.5 | -7.5 | -0.3% | 194,200 |
| 2024/12/24 | 2,339 | 2,341 | 2,301.5 | 2,313 | -26 | -1.1% | 289,500 |
| 2024/12/23 | 2,387 | 2,394 | 2,327 | 2,339 | -28 | -1.2% | 502,100 |
| 2024/12/20 | 2,338.5 | 2,410 | 2,332.5 | 2,367 | +72.5 | +3.2% | 1,211,600 |
| 2024/12/19 | 2,224 | 2,302.5 | 2,214.5 | 2,294.5 | +34 | +1.5% | 317,800 |
| 2024/12/18 | 2,274 | 2,291 | 2,238.5 | 2,260.5 | -13.5 | -0.6% | 425,000 |
| 2024/12/17 | 2,326 | 2,326 | 2,264 | 2,274 | -56 | -2.4% | 416,600 |
| 2024/12/16 | 2,308.5 | 2,345 | 2,302.5 | 2,330 | +29 | +1.3% | 489,500 |
| 2024/12/13 | 2,251.5 | 2,302 | 2,239 | 2,301 | +55.5 | +2.5% | 508,100 |
| 2024/12/12 | 2,240.5 | 2,265 | 2,225 | 2,245.5 | +5 | +0.2% | 498,800 |
| 2024/12/11 | 2,224.5 | 2,242 | 2,214 | 2,240.5 | +23.5 | +1.1% | 288,300 |
| 2024/12/10 | 2,289 | 2,300 | 2,196.5 | 2,217 | -61 | -2.7% | 511,000 |
| 2024/12/09 | 2,250 | 2,303.5 | 2,232 | 2,278 | +38 | +1.7% | 664,500 |
| 2024/12/06 | 2,238 | 2,246.5 | 2,210.5 | 2,240 | -13 | -0.6% | 809,700 |
| 2024/12/05 | 2,209 | 2,266 | 2,209 | 2,253 | +62 | +2.8% | 1,325,800 |
| 2024/12/04 | 2,224 | 2,236.5 | 2,186.5 | 2,191 | -33 | -1.5% | 601,400 |
| 2024/12/03 | 2,238 | 2,259 | 2,217 | 2,224 | +1 | ±0% | 564,100 |
| 2024/12/02 | 2,202 | 2,232.5 | 2,183.5 | 2,223 | +19 | +0.9% | 370,200 |
| 2024/11/29 | 2,230 | 2,239 | 2,204 | 2,204 | -25 | -1.1% | 255,200 |
| 2024/11/28 | 2,174.5 | 2,239 | 2,165 | 2,229 | +70.5 | +3.3% | 407,800 |
| 2024/11/27 | 2,175.5 | 2,186 | 2,127.5 | 2,158.5 | -13.5 | -0.6% | 338,000 |
| 2024/11/26 | 2,194.5 | 2,210.5 | 2,155 | 2,172 | -28.5 | -1.3% | 248,000 |
| 2024/11/25 | 2,254 | 2,259 | 2,190 | 2,200.5 | -21 | -0.9% | 570,300 |
| 2024/11/22 | 2,214.5 | 2,228 | 2,193.5 | 2,221.5 | +10.5 | +0.5% | 637,800 |
| 2024/11/21 | 2,269.5 | 2,286.5 | 2,199.5 | 2,211 | -63 | -2.8% | 517,600 |
| 2024/11/20 | 2,298 | 2,318 | 2,240.5 | 2,274 | -24 | -1% | 512,800 |
| 2024/11/19 | 2,305.5 | 2,330 | 2,272.5 | 2,298 | +7.5 | +0.3% | 411,100 |
| 2024/11/18 | 2,295 | 2,325 | 2,262.5 | 2,290.5 | -6.5 | -0.3% | 492,100 |
| 2024/11/15 | 2,326 | 2,332 | 2,288.5 | 2,297 | -28.5 | -1.2% | 436,400 |
| 2024/11/14 | 2,290 | 2,349 | 2,284 | 2,325.5 | +44 | +1.9% | 812,500 |
| 2024/11/13 | 2,280 | 2,299 | 2,243.5 | 2,281.5 | -3.5 | -0.2% | 659,600 |
| 2024/11/12 | 2,163 | 2,291 | 2,154.5 | 2,285 | +141 | +6.6% | 1,430,700 |
| 2024/11/11 | 2,172.5 | 2,193 | 2,136 | 2,144 | -34 | -1.6% | 622,300 |
| 2024/11/08 | 2,197.5 | 2,225.5 | 2,178 | 2,178 | ±0 | ±0% | 557,100 |
| 2024/11/07 | 2,163.5 | 2,189 | 2,142 | 2,178 | +15 | +0.7% | 594,900 |
| 2024/11/06 | 2,200 | 2,209 | 2,133.5 | 2,163 | -21 | -1% | 638,700 |
51～
100
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「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 | 259,700円 | +11.3% | +36.5% | 3.16% | 12.73倍 | 1.54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 | 325,900円 | +5.4% | +20.7% | 2.52% | 16.21倍 | 1.14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 | 192,400円 | +7.8% | -4.0% | 4.42% | 17.51倍 | 0.99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 |
| コムシスＨＤ | 310,100円 | +5.0% | +0.3% | 3.55% | 13.51倍 | 1.01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 |
| 高砂熱 | 535,700円 | +2.4% | +18.5% | 2.69% | 14.88倍 | 2.15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
