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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,156 | 1,160 | 1,148 | 1,152 | +3 | +0.3% | 483,000 |
| 2017/09/21 | 1,164 | 1,164 | 1,148 | 1,149 | -10 | -0.9% | 600,000 |
| 2017/09/20 | 1,170 | 1,172 | 1,158 | 1,159 | -20 | -1.7% | 562,000 |
| 2017/09/19 | 1,160 | 1,179 | 1,151 | 1,179 | +30 | +2.6% | 592,000 |
| 2017/09/15 | 1,146 | 1,149 | 1,142 | 1,149 | +2 | +0.2% | 349,000 |
| 2017/09/14 | 1,150 | 1,151 | 1,137 | 1,147 | +20 | +1.8% | 734,000 |
| 2017/09/13 | 1,130 | 1,131 | 1,119 | 1,127 | +8 | +0.7% | 716,000 |
| 2017/09/12 | 1,154 | 1,154 | 1,116 | 1,119 | -22 | -1.9% | 1,140,000 |
| 2017/09/11 | 1,154 | 1,154 | 1,136 | 1,141 | -1 | -0.1% | 373,000 |
| 2017/09/08 | 1,151 | 1,153 | 1,139 | 1,142 | -12 | -1% | 534,000 |
| 2017/09/07 | 1,137 | 1,160 | 1,136 | 1,154 | +17 | +1.5% | 727,000 |
| 2017/09/06 | 1,114 | 1,138 | 1,114 | 1,137 | +17 | +1.5% | 822,000 |
| 2017/09/05 | 1,150 | 1,151 | 1,116 | 1,120 | -43 | -3.7% | 1,276,000 |
| 2017/09/04 | 1,169 | 1,169 | 1,152 | 1,163 | -7 | -0.6% | 373,000 |
| 2017/09/01 | 1,182 | 1,183 | 1,159 | 1,170 | -8 | -0.7% | 481,000 |
| 2017/08/31 | 1,174 | 1,179 | 1,168 | 1,178 | +1 | +0.1% | 455,000 |
| 2017/08/30 | 1,164 | 1,180 | 1,157 | 1,177 | +19 | +1.6% | 815,000 |
| 2017/08/29 | 1,150 | 1,160 | 1,147 | 1,158 | +8 | +0.7% | 481,000 |
| 2017/08/28 | 1,145 | 1,154 | 1,144 | 1,150 | +6 | +0.5% | 430,000 |
| 2017/08/25 | 1,151 | 1,151 | 1,139 | 1,144 | -1 | -0.1% | 310,000 |
| 2017/08/24 | 1,157 | 1,158 | 1,143 | 1,145 | -13 | -1.1% | 528,000 |
| 2017/08/23 | 1,173 | 1,177 | 1,153 | 1,158 | -3 | -0.3% | 378,000 |
| 2017/08/22 | 1,161 | 1,166 | 1,157 | 1,161 | -10 | -0.9% | 470,000 |
| 2017/08/21 | 1,160 | 1,176 | 1,159 | 1,171 | +8 | +0.7% | 314,000 |
| 2017/08/18 | 1,178 | 1,178 | 1,159 | 1,163 | -16 | -1.4% | 596,000 |
| 2017/08/17 | 1,189 | 1,190 | 1,175 | 1,179 | -11 | -0.9% | 781,000 |
| 2017/08/16 | 1,187 | 1,196 | 1,183 | 1,190 | -8 | -0.7% | 565,000 |
| 2017/08/15 | 1,208 | 1,208 | 1,195 | 1,198 | +10 | +0.8% | 549,000 |
| 2017/08/14 | 1,185 | 1,204 | 1,177 | 1,188 | -19 | -1.6% | 952,000 |
| 2017/08/10 | 1,219 | 1,219 | 1,196 | 1,207 | -13 | -1.1% | 969,000 |
| 2017/08/09 | 1,228 | 1,231 | 1,216 | 1,220 | -10 | -0.8% | 845,000 |
| 2017/08/08 | 1,236 | 1,245 | 1,229 | 1,230 | -15 | -1.2% | 596,000 |
| 2017/08/07 | 1,265 | 1,265 | 1,240 | 1,245 | -12 | -1% | 797,000 |
| 2017/08/04 | 1,238 | 1,270 | 1,236 | 1,257 | +4 | +0.3% | 713,000 |
| 2017/08/03 | 1,240 | 1,260 | 1,235 | 1,253 | +33 | +2.7% | 988,000 |
| 2017/08/02 | 1,220 | 1,229 | 1,200 | 1,220 | +2 | +0.2% | 798,000 |
| 2017/08/01 | 1,188 | 1,225 | 1,188 | 1,218 | +38 | +3.2% | 1,903,000 |
| 2017/07/31 | 1,128 | 1,208 | 1,097 | 1,180 | +38 | +3.3% | 2,604,000 |
| 2017/07/28 | 1,127 | 1,142 | 1,125 | 1,142 | +22 | +2% | 721,000 |
| 2017/07/27 | 1,148 | 1,149 | 1,118 | 1,120 | -27 | -2.4% | 994,000 |
| 2017/07/26 | 1,141 | 1,147 | 1,136 | 1,147 | +10 | +0.9% | 381,000 |
| 2017/07/25 | 1,145 | 1,145 | 1,134 | 1,137 | -8 | -0.7% | 348,000 |
| 2017/07/24 | 1,149 | 1,150 | 1,141 | 1,145 | -10 | -0.9% | 325,000 |
| 2017/07/21 | 1,166 | 1,166 | 1,151 | 1,155 | -9 | -0.8% | 410,000 |
| 2017/07/20 | 1,143 | 1,164 | 1,139 | 1,164 | +24 | +2.1% | 653,000 |
| 2017/07/19 | 1,121 | 1,142 | 1,121 | 1,140 | +12 | +1.1% | 381,000 |
| 2017/07/18 | 1,124 | 1,131 | 1,122 | 1,128 | +6 | +0.5% | 416,000 |
| 2017/07/14 | 1,128 | 1,133 | 1,118 | 1,122 | -6 | -0.5% | 442,000 |
| 2017/07/13 | 1,135 | 1,144 | 1,125 | 1,128 | -4 | -0.4% | 365,000 |
| 2017/07/12 | 1,136 | 1,147 | 1,128 | 1,132 | -18 | -1.6% | 452,000 |
1751～
1800
件表示中 / 3586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 | 222,100円 | +5.8% | +3.2% | 2.30% | 15.77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 |
| きんでん | 307,100円 | +0.8% | +6.6% | 2.61% | 17.00倍 | 1.08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 | 194,200円 | +7.8% | -4.0% | 4.38% | 10.00倍 | 1.00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 | 632,100円 | +2.4% | +18.5% | 2.28% | 17.56倍 | 2.53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 |
| コムシスＨＤ | 333,700円 | +5.0% | +0.3% | 3.30% | 14.65倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
