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 |
|---|---|---|---|---|---|---|---|
| 2021/07/28 | 897 | 899 | 891 | 892 | -6 | -0.7% | 191,300 |
| 2021/07/27 | 903 | 903 | 895 | 898 | +3 | +0.3% | 222,300 |
| 2021/07/26 | 907 | 907 | 892 | 895 | +3 | +0.3% | 218,500 |
| 2021/07/21 | 907 | 909 | 892 | 892 | ±0 | ±0% | 191,900 |
| 2021/07/20 | 890 | 898 | 888 | 892 | -10 | -1.1% | 242,700 |
| 2021/07/19 | 907 | 907 | 897 | 902 | -5 | -0.6% | 229,400 |
| 2021/07/16 | 916 | 920 | 905 | 907 | -11 | -1.2% | 233,400 |
| 2021/07/15 | 929 | 933 | 916 | 918 | -6 | -0.6% | 276,500 |
| 2021/07/14 | 911 | 928 | 909 | 924 | +14 | +1.5% | 282,700 |
| 2021/07/13 | 900 | 910 | 898 | 910 | +15 | +1.7% | 356,200 |
| 2021/07/12 | 895 | 898 | 888 | 895 | +21 | +2.4% | 309,100 |
| 2021/07/09 | 862 | 877 | 859 | 874 | +5 | +0.6% | 399,100 |
| 2021/07/08 | 871 | 878 | 869 | 869 | -7 | -0.8% | 283,600 |
| 2021/07/07 | 864 | 877 | 863 | 876 | +4 | +0.5% | 277,400 |
| 2021/07/06 | 875 | 877 | 871 | 872 | +1 | +0.1% | 148,100 |
| 2021/07/05 | 870 | 878 | 870 | 871 | -4 | -0.5% | 150,100 |
| 2021/07/02 | 869 | 876 | 869 | 875 | +6 | +0.7% | 179,900 |
| 2021/07/01 | 876 | 877 | 868 | 869 | +2 | +0.2% | 255,000 |
| 2021/06/30 | 883 | 888 | 867 | 867 | -6 | -0.7% | 450,400 |
| 2021/06/29 | 879 | 881 | 867 | 873 | -14 | -1.6% | 347,200 |
| 2021/06/28 | 881 | 888 | 876 | 887 | +15 | +1.7% | 272,300 |
| 2021/06/25 | 873 | 877 | 868 | 872 | +4 | +0.5% | 310,700 |
| 2021/06/24 | 859 | 872 | 858 | 868 | +4 | +0.5% | 349,400 |
| 2021/06/23 | 877 | 882 | 861 | 864 | -16 | -1.8% | 248,400 |
| 2021/06/22 | 866 | 883 | 866 | 880 | +29 | +3.4% | 311,600 |
| 2021/06/21 | 851 | 856 | 844 | 851 | -12 | -1.4% | 386,300 |
| 2021/06/18 | 886 | 888 | 863 | 863 | -23 | -2.6% | 605,300 |
| 2021/06/17 | 887 | 893 | 885 | 886 | -7 | -0.8% | 229,800 |
| 2021/06/16 | 886 | 898 | 881 | 893 | +7 | +0.8% | 420,100 |
| 2021/06/15 | 889 | 890 | 881 | 886 | -4 | -0.4% | 380,300 |
| 2021/06/14 | 908 | 910 | 889 | 890 | -14 | -1.5% | 373,200 |
| 2021/06/11 | 906 | 907 | 895 | 904 | -6 | -0.7% | 385,700 |
| 2021/06/10 | 914 | 916 | 905 | 910 | -5 | -0.5% | 275,700 |
| 2021/06/09 | 919 | 921 | 915 | 915 | +2 | +0.2% | 147,600 |
| 2021/06/08 | 908 | 915 | 905 | 913 | -2 | -0.2% | 264,000 |
| 2021/06/07 | 917 | 918 | 909 | 915 | -7 | -0.8% | 248,400 |
| 2021/06/04 | 917 | 924 | 915 | 922 | +6 | +0.7% | 179,000 |
| 2021/06/03 | 924 | 926 | 916 | 916 | -2 | -0.2% | 250,500 |
| 2021/06/02 | 919 | 923 | 907 | 918 | +1 | +0.1% | 267,600 |
| 2021/06/01 | 911 | 919 | 907 | 917 | +11 | +1.2% | 229,600 |
| 2021/05/31 | 916 | 918 | 904 | 906 | -10 | -1.1% | 317,000 |
| 2021/05/28 | 912 | 919 | 908 | 916 | +9 | +1% | 240,600 |
| 2021/05/27 | 907 | 912 | 902 | 907 | -3 | -0.3% | 449,400 |
| 2021/05/26 | 921 | 924 | 910 | 910 | -11 | -1.2% | 195,100 |
| 2021/05/25 | 936 | 939 | 919 | 921 | -10 | -1.1% | 326,500 |
| 2021/05/24 | 933 | 939 | 931 | 931 | +6 | +0.6% | 165,600 |
| 2021/05/21 | 925 | 930 | 921 | 925 | +3 | +0.3% | 179,300 |
| 2021/05/20 | 928 | 934 | 922 | 922 | -1 | -0.1% | 175,300 |
| 2021/05/19 | 914 | 925 | 912 | 923 | -2 | -0.2% | 194,900 |
| 2021/05/18 | 919 | 925 | 914 | 925 | +13 | +1.4% | 199,300 |
1001～
1050
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 | 873,500円 | +7.4% | +8.7% | 1.99% | 19.91倍 | 3.17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
