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 |
---|---|---|---|---|---|---|---|
2018/12/21 | 1,032 | 1,032 | 1,009 | 1,023 | -8 | -0.8% | 864,000 |
2018/12/20 | 1,054 | 1,060 | 1,029 | 1,031 | -33 | -3.1% | 446,600 |
2018/12/19 | 1,080 | 1,088 | 1,058 | 1,064 | +2 | +0.2% | 333,000 |
2018/12/18 | 1,080 | 1,082 | 1,061 | 1,062 | -30 | -2.7% | 311,100 |
2018/12/17 | 1,100 | 1,104 | 1,088 | 1,092 | -7 | -0.6% | 237,300 |
2018/12/14 | 1,125 | 1,125 | 1,096 | 1,099 | -16 | -1.4% | 324,900 |
2018/12/13 | 1,103 | 1,117 | 1,098 | 1,115 | +11 | +1% | 317,900 |
2018/12/12 | 1,095 | 1,108 | 1,088 | 1,104 | +19 | +1.8% | 275,500 |
2018/12/11 | 1,096 | 1,098 | 1,080 | 1,085 | -20 | -1.8% | 326,500 |
2018/12/10 | 1,108 | 1,117 | 1,098 | 1,105 | -20 | -1.8% | 207,200 |
2018/12/07 | 1,124 | 1,126 | 1,104 | 1,125 | +11 | +1% | 399,100 |
2018/12/06 | 1,121 | 1,127 | 1,106 | 1,114 | -15 | -1.3% | 330,000 |
2018/12/05 | 1,109 | 1,130 | 1,100 | 1,129 | +8 | +0.7% | 313,000 |
2018/12/04 | 1,143 | 1,149 | 1,120 | 1,121 | -39 | -3.4% | 680,200 |
2018/12/03 | 1,178 | 1,181 | 1,153 | 1,160 | -18 | -1.5% | 623,200 |
2018/11/30 | 1,162 | 1,180 | 1,162 | 1,178 | +10 | +0.9% | 345,200 |
2018/11/29 | 1,173 | 1,176 | 1,160 | 1,168 | +3 | +0.3% | 349,200 |
2018/11/28 | 1,144 | 1,170 | 1,143 | 1,165 | +23 | +2% | 537,500 |
2018/11/27 | 1,150 | 1,151 | 1,139 | 1,142 | +1 | +0.1% | 179,600 |
2018/11/26 | 1,130 | 1,154 | 1,130 | 1,141 | +11 | +1% | 338,200 |
2018/11/22 | 1,120 | 1,130 | 1,114 | 1,130 | +16 | +1.4% | 239,900 |
2018/11/21 | 1,101 | 1,116 | 1,100 | 1,114 | -8 | -0.7% | 274,700 |
2018/11/20 | 1,110 | 1,122 | 1,103 | 1,122 | +2 | +0.2% | 339,700 |
2018/11/19 | 1,123 | 1,130 | 1,114 | 1,120 | ±0 | ±0% | 330,800 |
2018/11/16 | 1,135 | 1,145 | 1,116 | 1,120 | -16 | -1.4% | 340,400 |
2018/11/15 | 1,120 | 1,136 | 1,120 | 1,136 | +8 | +0.7% | 301,700 |
2018/11/14 | 1,139 | 1,146 | 1,126 | 1,128 | -11 | -1% | 310,900 |
2018/11/13 | 1,148 | 1,148 | 1,127 | 1,139 | -23 | -2% | 529,400 |
2018/11/12 | 1,148 | 1,166 | 1,145 | 1,162 | +8 | +0.7% | 247,900 |
2018/11/09 | 1,148 | 1,168 | 1,148 | 1,154 | +8 | +0.7% | 403,100 |
2018/11/08 | 1,156 | 1,158 | 1,139 | 1,146 | +4 | +0.4% | 573,700 |
2018/11/07 | 1,168 | 1,168 | 1,135 | 1,142 | -28 | -2.4% | 889,800 |
2018/11/06 | 1,170 | 1,173 | 1,161 | 1,170 | -8 | -0.7% | 681,200 |
2018/11/05 | 1,146 | 1,186 | 1,146 | 1,178 | +2 | +0.2% | 846,200 |
2018/11/02 | 1,181 | 1,191 | 1,153 | 1,176 | -21 | -1.8% | 817,300 |
2018/11/01 | 1,156 | 1,202 | 1,153 | 1,197 | +45 | +3.9% | 1,401,600 |
2018/10/31 | 1,076 | 1,186 | 1,056 | 1,152 | +101 | +9.6% | 1,411,700 |
2018/10/30 | 1,052 | 1,064 | 1,047 | 1,051 | -1 | -0.1% | 1,404,300 |
2018/10/29 | 1,055 | 1,075 | 1,050 | 1,052 | ±0 | ±0% | 563,100 |
2018/10/26 | 1,069 | 1,070 | 1,040 | 1,052 | -9 | -0.8% | 694,100 |
2018/10/25 | 1,068 | 1,079 | 1,058 | 1,061 | -37 | -3.4% | 506,500 |
2018/10/24 | 1,083 | 1,102 | 1,071 | 1,098 | +21 | +1.9% | 541,300 |
2018/10/23 | 1,085 | 1,094 | 1,077 | 1,077 | -27 | -2.4% | 405,400 |
2018/10/22 | 1,100 | 1,109 | 1,092 | 1,104 | -5 | -0.5% | 269,400 |
2018/10/19 | 1,098 | 1,115 | 1,092 | 1,109 | +1 | +0.1% | 508,900 |
2018/10/18 | 1,096 | 1,111 | 1,094 | 1,108 | -5 | -0.4% | 713,900 |
2018/10/17 | 1,093 | 1,120 | 1,090 | 1,113 | +29 | +2.7% | 455,400 |
2018/10/16 | 1,073 | 1,086 | 1,071 | 1,084 | +9 | +0.8% | 466,500 |
2018/10/15 | 1,091 | 1,094 | 1,075 | 1,075 | -27 | -2.5% | 476,600 |
2018/10/12 | 1,100 | 1,119 | 1,096 | 1,102 | -7 | -0.6% | 645,800 |
1401~
1450
件表示中 / 3544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 | 216,200円 | +5.8% | +3.2% | 2.36% | 15.34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 |
長谷工 | 188,800円 | +7.8% | -4.0% | 4.50% | 9.72倍 | 1.01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 |
九電工 | 661,200円 | +6.6% | +1.5% | 1.97% | 16.13倍 | 1.62倍 |
|
九州本拠に首都圏にも展開。九州電力系だが九電向けの依存度は1割強、東南アジアにも展開 |
コムシスHD | 316,900円 | +5.0% | +0.3% | 3.47% | 13.92倍 | 1.04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 | 518,000円 | +1.8% | +5.2% | 2.51% | 16.07倍 | 2.09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