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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,127 | 2,187 | 2,101 | 2,184 | +48.5 | +2.3% | 668,300 |
| 2024/11/01 | 2,144.5 | 2,184 | 2,124 | 2,135.5 | -109 | -4.9% | 1,058,900 |
| 2024/10/31 | 2,099 | 2,262.5 | 2,062.5 | 2,244.5 | +127.5 | +6% | 1,859,400 |
| 2024/10/30 | 2,130 | 2,149 | 2,100 | 2,117 | +3 | +0.1% | 2,332,600 |
| 2024/10/29 | 2,074 | 2,120 | 2,064 | 2,114 | +60 | +2.9% | 419,100 |
| 2024/10/28 | 2,110 | 2,123 | 2,047 | 2,054 | -53 | -2.5% | 691,700 |
| 2024/10/25 | 2,119 | 2,125 | 2,084 | 2,107 | -7 | -0.3% | 401,100 |
| 2024/10/24 | 2,091 | 2,119 | 2,078 | 2,114 | +10 | +0.5% | 399,000 |
| 2024/10/23 | 2,153 | 2,158 | 2,096 | 2,104 | -69 | -3.2% | 407,700 |
| 2024/10/22 | 2,224 | 2,232 | 2,159 | 2,173 | -55 | -2.5% | 451,100 |
| 2024/10/21 | 2,217 | 2,241 | 2,197 | 2,228 | +11 | +0.5% | 396,800 |
| 2024/10/18 | 2,240 | 2,248 | 2,210 | 2,217 | +3 | +0.1% | 370,900 |
| 2024/10/17 | 2,248 | 2,248 | 2,200 | 2,214 | -8 | -0.4% | 477,900 |
| 2024/10/16 | 2,218 | 2,242 | 2,199 | 2,222 | +20 | +0.9% | 617,000 |
| 2024/10/15 | 2,151 | 2,215 | 2,151 | 2,202 | +55 | +2.6% | 540,900 |
| 2024/10/11 | 2,133 | 2,156 | 2,126 | 2,147 | +14 | +0.7% | 360,200 |
| 2024/10/10 | 2,146 | 2,168 | 2,127 | 2,133 | -49 | -2.2% | 467,000 |
| 2024/10/09 | 2,210 | 2,226 | 2,165 | 2,182 | -10 | -0.5% | 530,500 |
| 2024/10/08 | 2,164 | 2,214 | 2,130 | 2,192 | +19 | +0.9% | 569,400 |
| 2024/10/07 | 2,190 | 2,199 | 2,162 | 2,173 | -29 | -1.3% | 606,900 |
| 2024/10/04 | 2,171 | 2,211 | 2,164 | 2,202 | +31 | +1.4% | 507,000 |
| 2024/10/03 | 2,248 | 2,260 | 2,168 | 2,171 | -27 | -1.2% | 462,900 |
| 2024/10/02 | 2,239 | 2,253 | 2,190 | 2,198 | -18 | -0.8% | 490,300 |
| 2024/10/01 | 2,250 | 2,262 | 2,209 | 2,216 | -10 | -0.4% | 395,900 |
| 2024/09/30 | 2,197 | 2,251 | 2,186 | 2,226 | -21 | -0.9% | 580,200 |
| 2024/09/27 | 2,235 | 2,288 | 2,232 | 2,247 | -25 | -1.1% | 593,000 |
| 2024/09/26 | 2,199 | 2,289 | 2,193 | 2,272 | +114 | +5.3% | 1,040,300 |
| 2024/09/25 | 2,191 | 2,192 | 2,142 | 2,158 | -33 | -1.5% | 574,500 |
| 2024/09/24 | 2,200 | 2,200 | 2,161 | 2,191 | +29 | +1.3% | 983,200 |
| 2024/09/20 | 2,182 | 2,194 | 2,150 | 2,162 | -10 | -0.5% | 924,100 |
| 2024/09/19 | 2,185 | 2,195 | 2,148 | 2,172 | -13 | -0.6% | 707,200 |
| 2024/09/18 | 2,199 | 2,205 | 2,151 | 2,185 | -28 | -1.3% | 488,400 |
| 2024/09/17 | 2,174 | 2,213 | 2,156 | 2,213 | +63 | +2.9% | 498,000 |
| 2024/09/13 | 2,157 | 2,183 | 2,143 | 2,150 | -8 | -0.4% | 529,900 |
| 2024/09/12 | 2,247 | 2,250 | 2,130 | 2,158 | -89 | -4% | 1,331,800 |
| 2024/09/11 | 2,266 | 2,297 | 2,224 | 2,247 | -18 | -0.8% | 896,100 |
| 2024/09/10 | 2,206 | 2,268 | 2,152 | 2,265 | +77 | +3.5% | 1,317,400 |
| 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 |
101～
150
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
