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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 1,263 | 1,268 | 1,252 | 1,261 | +9 | +0.7% | 385,300 |
| 2018/07/27 | 1,263 | 1,263 | 1,246 | 1,252 | -6 | -0.5% | 312,800 |
| 2018/07/26 | 1,250 | 1,262 | 1,250 | 1,258 | +10 | +0.8% | 365,000 |
| 2018/07/25 | 1,249 | 1,260 | 1,243 | 1,248 | +3 | +0.2% | 336,100 |
| 2018/07/24 | 1,225 | 1,246 | 1,221 | 1,245 | +20 | +1.6% | 391,600 |
| 2018/07/23 | 1,209 | 1,237 | 1,204 | 1,225 | -1 | -0.1% | 415,200 |
| 2018/07/20 | 1,228 | 1,231 | 1,219 | 1,226 | -13 | -1% | 230,600 |
| 2018/07/19 | 1,250 | 1,251 | 1,238 | 1,239 | +3 | +0.2% | 291,500 |
| 2018/07/18 | 1,246 | 1,248 | 1,236 | 1,236 | -3 | -0.2% | 174,100 |
| 2018/07/17 | 1,230 | 1,246 | 1,224 | 1,239 | +17 | +1.4% | 292,900 |
| 2018/07/13 | 1,211 | 1,226 | 1,206 | 1,222 | +13 | +1.1% | 275,600 |
| 2018/07/12 | 1,225 | 1,226 | 1,209 | 1,209 | +5 | +0.4% | 281,900 |
| 2018/07/11 | 1,224 | 1,227 | 1,200 | 1,204 | +1 | +0.1% | 222,000 |
| 2018/07/10 | 1,208 | 1,215 | 1,192 | 1,203 | +15 | +1.3% | 387,000 |
| 2018/07/09 | 1,174 | 1,191 | 1,166 | 1,188 | +21 | +1.8% | 290,600 |
| 2018/07/06 | 1,178 | 1,178 | 1,160 | 1,167 | -11 | -0.9% | 477,100 |
| 2018/07/05 | 1,196 | 1,196 | 1,176 | 1,178 | -16 | -1.3% | 279,200 |
| 2018/07/04 | 1,176 | 1,201 | 1,176 | 1,194 | +23 | +2% | 375,700 |
| 2018/07/03 | 1,191 | 1,196 | 1,162 | 1,171 | -15 | -1.3% | 365,800 |
| 2018/07/02 | 1,217 | 1,217 | 1,184 | 1,186 | -30 | -2.5% | 340,300 |
| 2018/06/29 | 1,219 | 1,222 | 1,197 | 1,216 | +2 | +0.2% | 279,100 |
| 2018/06/28 | 1,217 | 1,218 | 1,203 | 1,214 | -12 | -1% | 278,200 |
| 2018/06/27 | 1,211 | 1,239 | 1,206 | 1,226 | +13 | +1.1% | 356,400 |
| 2018/06/26 | 1,205 | 1,214 | 1,185 | 1,213 | +16 | +1.3% | 276,000 |
| 2018/06/25 | 1,225 | 1,225 | 1,193 | 1,197 | -23 | -1.9% | 374,700 |
| 2018/06/22 | 1,213 | 1,220 | 1,209 | 1,220 | -1 | -0.1% | 271,200 |
| 2018/06/21 | 1,235 | 1,235 | 1,221 | 1,221 | -9 | -0.7% | 231,600 |
| 2018/06/20 | 1,244 | 1,244 | 1,218 | 1,230 | -14 | -1.1% | 447,400 |
| 2018/06/19 | 1,228 | 1,254 | 1,219 | 1,244 | +10 | +0.8% | 780,500 |
| 2018/06/18 | 1,245 | 1,245 | 1,227 | 1,234 | -3 | -0.2% | 310,700 |
| 2018/06/15 | 1,246 | 1,246 | 1,237 | 1,237 | +1 | +0.1% | 307,400 |
| 2018/06/14 | 1,245 | 1,249 | 1,234 | 1,236 | -5 | -0.4% | 255,200 |
| 2018/06/13 | 1,232 | 1,244 | 1,230 | 1,241 | +6 | +0.5% | 172,000 |
| 2018/06/12 | 1,225 | 1,236 | 1,225 | 1,235 | +14 | +1.1% | 399,300 |
| 2018/06/11 | 1,214 | 1,222 | 1,214 | 1,221 | +9 | +0.7% | 243,700 |
| 2018/06/08 | 1,198 | 1,216 | 1,198 | 1,212 | +10 | +0.8% | 346,800 |
| 2018/06/07 | 1,210 | 1,215 | 1,199 | 1,202 | -14 | -1.2% | 412,500 |
| 2018/06/06 | 1,213 | 1,219 | 1,206 | 1,216 | +1 | +0.1% | 288,500 |
| 2018/06/05 | 1,214 | 1,216 | 1,204 | 1,215 | -7 | -0.6% | 208,500 |
| 2018/06/04 | 1,220 | 1,228 | 1,211 | 1,222 | +22 | +1.8% | 291,100 |
| 2018/06/01 | 1,201 | 1,203 | 1,190 | 1,200 | +5 | +0.4% | 237,000 |
| 2018/05/31 | 1,200 | 1,200 | 1,180 | 1,195 | -9 | -0.7% | 644,200 |
| 2018/05/30 | 1,210 | 1,220 | 1,198 | 1,204 | -27 | -2.2% | 336,000 |
| 2018/05/29 | 1,203 | 1,235 | 1,203 | 1,231 | +34 | +2.8% | 563,300 |
| 2018/05/28 | 1,209 | 1,212 | 1,192 | 1,197 | -14 | -1.2% | 318,800 |
| 2018/05/25 | 1,189 | 1,227 | 1,136 | 1,211 | +4 | +0.3% | 711,800 |
| 2018/05/24 | 1,221 | 1,223 | 1,202 | 1,207 | -11 | -0.9% | 366,500 |
| 2018/05/23 | 1,225 | 1,228 | 1,212 | 1,218 | -5 | -0.4% | 294,900 |
| 2018/05/22 | 1,225 | 1,230 | 1,219 | 1,223 | +2 | +0.2% | 285,800 |
| 2018/05/21 | 1,233 | 1,235 | 1,219 | 1,221 | -19 | -1.5% | 537,600 |
1501～
1550
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
