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 |
|---|---|---|---|---|---|---|---|
| 2021/10/11 | 917 | 931 | 917 | 929 | +6 | +0.7% | 194,000 |
| 2021/10/08 | 930 | 933 | 921 | 923 | +3 | +0.3% | 199,500 |
| 2021/10/07 | 929 | 932 | 920 | 920 | -7 | -0.8% | 248,100 |
| 2021/10/06 | 918 | 931 | 915 | 927 | +8 | +0.9% | 302,600 |
| 2021/10/05 | 921 | 927 | 913 | 919 | -14 | -1.5% | 249,500 |
| 2021/10/04 | 932 | 940 | 929 | 933 | +16 | +1.7% | 337,700 |
| 2021/10/01 | 933 | 933 | 914 | 917 | -13 | -1.4% | 338,300 |
| 2021/09/30 | 929 | 941 | 929 | 930 | -1 | -0.1% | 255,500 |
| 2021/09/29 | 922 | 931 | 921 | 931 | -20 | -2.1% | 313,800 |
| 2021/09/28 | 965 | 965 | 944 | 951 | +8 | +0.8% | 308,500 |
| 2021/09/27 | 947 | 948 | 939 | 943 | -4 | -0.4% | 224,300 |
| 2021/09/24 | 944 | 950 | 939 | 947 | +18 | +1.9% | 248,600 |
| 2021/09/22 | 935 | 938 | 929 | 929 | -17 | -1.8% | 311,400 |
| 2021/09/21 | 946 | 961 | 943 | 946 | -19 | -2% | 243,300 |
| 2021/09/17 | 960 | 967 | 950 | 965 | -1 | -0.1% | 549,700 |
| 2021/09/16 | 969 | 969 | 958 | 966 | +12 | +1.3% | 399,400 |
| 2021/09/15 | 966 | 966 | 945 | 954 | -26 | -2.7% | 330,900 |
| 2021/09/14 | 983 | 984 | 971 | 980 | +2 | +0.2% | 230,000 |
| 2021/09/13 | 964 | 978 | 960 | 978 | +3 | +0.3% | 198,800 |
| 2021/09/10 | 961 | 975 | 960 | 975 | +9 | +0.9% | 292,800 |
| 2021/09/09 | 964 | 974 | 961 | 966 | -3 | -0.3% | 238,800 |
| 2021/09/08 | 964 | 977 | 960 | 969 | +5 | +0.5% | 356,900 |
| 2021/09/07 | 967 | 979 | 961 | 964 | +13 | +1.4% | 370,400 |
| 2021/09/06 | 958 | 960 | 948 | 951 | -3 | -0.3% | 168,500 |
| 2021/09/03 | 939 | 957 | 935 | 954 | +15 | +1.6% | 279,400 |
| 2021/09/02 | 940 | 946 | 934 | 939 | -5 | -0.5% | 410,000 |
| 2021/09/01 | 936 | 947 | 936 | 944 | -2 | -0.2% | 257,900 |
| 2021/08/31 | 936 | 948 | 930 | 946 | +7 | +0.7% | 278,000 |
| 2021/08/30 | 927 | 942 | 922 | 939 | +22 | +2.4% | 1,045,700 |
| 2021/08/27 | 920 | 921 | 911 | 917 | -2 | -0.2% | 211,500 |
| 2021/08/26 | 921 | 921 | 915 | 919 | -12 | -1.3% | 217,200 |
| 2021/08/25 | 932 | 939 | 928 | 931 | -3 | -0.3% | 222,700 |
| 2021/08/24 | 928 | 937 | 926 | 934 | +3 | +0.3% | 259,600 |
| 2021/08/23 | 921 | 936 | 921 | 931 | +13 | +1.4% | 263,200 |
| 2021/08/20 | 914 | 928 | 913 | 918 | -11 | -1.2% | 364,300 |
| 2021/08/19 | 923 | 934 | 920 | 929 | -3 | -0.3% | 210,600 |
| 2021/08/18 | 920 | 938 | 920 | 932 | +4 | +0.4% | 181,100 |
| 2021/08/17 | 939 | 942 | 924 | 928 | -2 | -0.2% | 217,800 |
| 2021/08/16 | 939 | 939 | 923 | 930 | -10 | -1.1% | 272,800 |
| 2021/08/13 | 940 | 945 | 935 | 940 | -14 | -1.5% | 251,300 |
| 2021/08/12 | 941 | 957 | 934 | 954 | +28 | +3% | 361,500 |
| 2021/08/11 | 961 | 964 | 925 | 926 | -21 | -2.2% | 553,800 |
| 2021/08/10 | 916 | 949 | 915 | 947 | +53 | +5.9% | 900,600 |
| 2021/08/06 | 895 | 903 | 889 | 894 | -1 | -0.1% | 180,200 |
| 2021/08/05 | 900 | 908 | 893 | 895 | -9 | -1% | 193,900 |
| 2021/08/04 | 921 | 924 | 902 | 904 | -20 | -2.2% | 271,000 |
| 2021/08/03 | 918 | 929 | 915 | 924 | +1 | +0.1% | 262,600 |
| 2021/08/02 | 923 | 935 | 919 | 923 | +7 | +0.8% | 420,400 |
| 2021/07/30 | 896 | 922 | 895 | 916 | +13 | +1.4% | 1,134,500 |
| 2021/07/29 | 900 | 905 | 895 | 903 | +11 | +1.2% | 325,600 |
951～
1000
件表示中 / 3771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 | 392,500円 | +4.6% | +7.6% | 2.29% | 17.44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 | 170,500円 | +13.0% | -14.1% | 2.93% | 10.86倍 | 1.19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 | 91,000円 | - | - | - | - | - |
|
- |
| 長谷工 | 243,100円 | +4.5% | +1.9% | 3.70% | 11.94倍 | 1.24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 | 872,700円 | +7.4% | +8.7% | 1.99% | 19.90倍 | 3.16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
