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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,126 | 1,150 | 1,124 | 1,150 | +29 | +2.6% | 615,000 |
| 2017/07/10 | 1,132 | 1,133 | 1,116 | 1,121 | -11 | -1% | 1,043,000 |
| 2017/07/07 | 1,159 | 1,161 | 1,121 | 1,132 | -42 | -3.6% | 1,430,000 |
| 2017/07/06 | 1,156 | 1,177 | 1,156 | 1,174 | +2 | +0.2% | 471,000 |
| 2017/07/05 | 1,161 | 1,172 | 1,156 | 1,172 | +5 | +0.4% | 496,000 |
| 2017/07/04 | 1,185 | 1,185 | 1,165 | 1,167 | -16 | -1.4% | 530,000 |
| 2017/07/03 | 1,177 | 1,193 | 1,177 | 1,183 | +1 | +0.1% | 481,000 |
| 2017/06/30 | 1,172 | 1,186 | 1,167 | 1,182 | +7 | +0.6% | 944,000 |
| 2017/06/29 | 1,169 | 1,177 | 1,165 | 1,175 | +12 | +1% | 352,000 |
| 2017/06/28 | 1,156 | 1,176 | 1,156 | 1,163 | -14 | -1.2% | 640,000 |
| 2017/06/27 | 1,174 | 1,183 | 1,172 | 1,177 | -7 | -0.6% | 403,000 |
| 2017/06/26 | 1,190 | 1,194 | 1,184 | 1,184 | -8 | -0.7% | 287,000 |
| 2017/06/23 | 1,188 | 1,197 | 1,188 | 1,192 | -3 | -0.3% | 376,000 |
| 2017/06/22 | 1,195 | 1,204 | 1,192 | 1,195 | +4 | +0.3% | 404,000 |
| 2017/06/21 | 1,187 | 1,204 | 1,187 | 1,191 | +5 | +0.4% | 577,000 |
| 2017/06/20 | 1,180 | 1,194 | 1,179 | 1,186 | +4 | +0.3% | 517,000 |
| 2017/06/19 | 1,168 | 1,185 | 1,163 | 1,182 | +19 | +1.6% | 590,000 |
| 2017/06/16 | 1,167 | 1,173 | 1,155 | 1,163 | +2 | +0.2% | 722,000 |
| 2017/06/15 | 1,148 | 1,163 | 1,146 | 1,161 | +25 | +2.2% | 565,000 |
| 2017/06/14 | 1,156 | 1,160 | 1,136 | 1,136 | -25 | -2.2% | 1,036,000 |
| 2017/06/13 | 1,160 | 1,175 | 1,153 | 1,161 | -3 | -0.3% | 767,000 |
| 2017/06/12 | 1,127 | 1,164 | 1,110 | 1,164 | +57 | +5.1% | 1,450,000 |
| 2017/06/09 | 1,105 | 1,113 | 1,104 | 1,107 | -8 | -0.7% | 535,000 |
| 2017/06/08 | 1,125 | 1,125 | 1,114 | 1,115 | -1 | -0.1% | 616,000 |
| 2017/06/07 | 1,119 | 1,127 | 1,114 | 1,116 | -11 | -1% | 518,000 |
| 2017/06/06 | 1,133 | 1,139 | 1,126 | 1,127 | -12 | -1.1% | 361,000 |
| 2017/06/05 | 1,116 | 1,145 | 1,116 | 1,139 | +23 | +2.1% | 529,000 |
| 2017/06/02 | 1,137 | 1,139 | 1,116 | 1,116 | -20 | -1.8% | 714,000 |
| 2017/06/01 | 1,130 | 1,137 | 1,119 | 1,136 | +6 | +0.5% | 650,000 |
| 2017/05/31 | 1,135 | 1,136 | 1,116 | 1,130 | -11 | -1% | 706,000 |
| 2017/05/30 | 1,132 | 1,143 | 1,123 | 1,141 | +13 | +1.2% | 463,000 |
| 2017/05/29 | 1,121 | 1,130 | 1,116 | 1,128 | +3 | +0.3% | 500,000 |
| 2017/05/26 | 1,133 | 1,133 | 1,118 | 1,125 | -2 | -0.2% | 397,000 |
| 2017/05/25 | 1,128 | 1,133 | 1,123 | 1,127 | +6 | +0.5% | 374,000 |
| 2017/05/24 | 1,125 | 1,129 | 1,120 | 1,121 | -4 | -0.4% | 404,000 |
| 2017/05/23 | 1,119 | 1,133 | 1,117 | 1,125 | +6 | +0.5% | 416,000 |
| 2017/05/22 | 1,112 | 1,121 | 1,107 | 1,119 | +7 | +0.6% | 429,000 |
| 2017/05/19 | 1,126 | 1,128 | 1,109 | 1,112 | -20 | -1.8% | 582,000 |
| 2017/05/18 | 1,122 | 1,133 | 1,120 | 1,132 | -5 | -0.4% | 529,000 |
| 2017/05/17 | 1,126 | 1,145 | 1,126 | 1,137 | +4 | +0.4% | 476,000 |
| 2017/05/16 | 1,139 | 1,140 | 1,125 | 1,133 | ±0 | ±0% | 574,000 |
| 2017/05/15 | 1,140 | 1,146 | 1,130 | 1,133 | -12 | -1% | 639,000 |
| 2017/05/12 | 1,130 | 1,146 | 1,127 | 1,145 | +15 | +1.3% | 588,000 |
| 2017/05/11 | 1,137 | 1,140 | 1,127 | 1,130 | -13 | -1.1% | 516,000 |
| 2017/05/10 | 1,138 | 1,152 | 1,133 | 1,143 | +5 | +0.4% | 927,000 |
| 2017/05/09 | 1,127 | 1,146 | 1,112 | 1,138 | +9 | +0.8% | 1,350,000 |
| 2017/05/08 | 1,109 | 1,135 | 1,100 | 1,129 | +19 | +1.7% | 2,021,000 |
| 2017/05/02 | 1,101 | 1,110 | 1,100 | 1,110 | +5 | +0.5% | 1,213,000 |
| 2017/05/01 | 1,110 | 1,116 | 1,097 | 1,105 | -3 | -0.3% | 1,006,000 |
| 2017/04/28 | 1,041 | 1,112 | 1,041 | 1,108 | +56 | +5.3% | 2,304,000 |
1801～
1850
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
