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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,858 | 1,937 | 1,844 | 1,890 | +27 | +1.4% | 972,900 |
| 2024/04/12 | 1,905 | 1,960 | 1,856 | 1,863 | -23 | -1.2% | 1,272,700 |
| 2024/04/11 | 1,783 | 1,895 | 1,765 | 1,886 | +106 | +6% | 1,227,900 |
| 2024/04/10 | 1,745 | 1,789 | 1,741 | 1,780 | +48 | +2.8% | 417,400 |
| 2024/04/09 | 1,723 | 1,744 | 1,716 | 1,732 | +15 | +0.9% | 373,800 |
| 2024/04/08 | 1,686 | 1,719 | 1,680 | 1,717 | +29 | +1.7% | 395,300 |
| 2024/04/05 | 1,650 | 1,697 | 1,645 | 1,688 | +9 | +0.5% | 482,600 |
| 2024/04/04 | 1,677 | 1,697 | 1,663 | 1,679 | +13 | +0.8% | 298,300 |
| 2024/04/03 | 1,655 | 1,674 | 1,640 | 1,666 | -7 | -0.4% | 522,300 |
| 2024/04/02 | 1,693 | 1,704 | 1,668 | 1,673 | -32 | -1.9% | 361,900 |
| 2024/04/01 | 1,748 | 1,755 | 1,700 | 1,705 | -44 | -2.5% | 375,800 |
| 2024/03/29 | 1,719 | 1,759 | 1,709 | 1,749 | +26 | +1.5% | 374,000 |
| 2024/03/28 | 1,734 | 1,751 | 1,694 | 1,723 | -36 | -2% | 546,600 |
| 2024/03/27 | 1,751 | 1,781 | 1,743 | 1,759 | +23 | +1.3% | 629,000 |
| 2024/03/26 | 1,720 | 1,743 | 1,708 | 1,736 | +8 | +0.5% | 315,700 |
| 2024/03/25 | 1,752 | 1,762 | 1,728 | 1,728 | -22 | -1.3% | 380,900 |
| 2024/03/22 | 1,732 | 1,760 | 1,727 | 1,750 | +36 | +2.1% | 634,100 |
| 2024/03/21 | 1,681 | 1,725 | 1,680 | 1,714 | +31 | +1.8% | 589,500 |
| 2024/03/19 | 1,675 | 1,700 | 1,673 | 1,683 | +1 | +0.1% | 542,100 |
| 2024/03/18 | 1,685 | 1,717 | 1,677 | 1,682 | +11 | +0.7% | 543,500 |
| 2024/03/15 | 1,690 | 1,695 | 1,666 | 1,671 | -23 | -1.4% | 906,100 |
| 2024/03/14 | 1,709 | 1,709 | 1,670 | 1,694 | -18 | -1.1% | 999,000 |
| 2024/03/13 | 1,752 | 1,758 | 1,711 | 1,712 | -32 | -1.8% | 396,800 |
| 2024/03/12 | 1,729 | 1,746 | 1,694 | 1,744 | +7 | +0.4% | 280,300 |
| 2024/03/11 | 1,761 | 1,767 | 1,712 | 1,737 | -49 | -2.7% | 330,400 |
| 2024/03/08 | 1,750 | 1,800 | 1,748 | 1,786 | +15 | +0.8% | 535,300 |
| 2024/03/07 | 1,773 | 1,787 | 1,762 | 1,771 | +17 | +1% | 471,500 |
| 2024/03/06 | 1,749 | 1,764 | 1,744 | 1,754 | +5 | +0.3% | 474,400 |
| 2024/03/05 | 1,720 | 1,762 | 1,717 | 1,749 | +36 | +2.1% | 621,300 |
| 2024/03/04 | 1,710 | 1,731 | 1,691 | 1,713 | +8 | +0.5% | 602,400 |
| 2024/03/01 | 1,712 | 1,727 | 1,686 | 1,705 | -4 | -0.2% | 669,800 |
| 2024/02/29 | 1,675 | 1,721 | 1,675 | 1,709 | +51 | +3.1% | 1,073,400 |
| 2024/02/28 | 1,650 | 1,673 | 1,646 | 1,658 | +37 | +2.3% | 742,800 |
| 2024/02/27 | 1,606 | 1,628 | 1,595 | 1,621 | +26 | +1.6% | 620,900 |
| 2024/02/26 | 1,615 | 1,630 | 1,588 | 1,595 | -5 | -0.3% | 258,500 |
| 2024/02/22 | 1,601 | 1,605 | 1,588 | 1,600 | +5 | +0.3% | 314,300 |
| 2024/02/21 | 1,600 | 1,615 | 1,590 | 1,595 | +29 | +1.9% | 408,300 |
| 2024/02/20 | 1,593 | 1,602 | 1,557 | 1,566 | -27 | -1.7% | 434,100 |
| 2024/02/19 | 1,560 | 1,603 | 1,558 | 1,593 | +30 | +1.9% | 302,500 |
| 2024/02/16 | 1,582 | 1,582 | 1,563 | 1,563 | -1 | -0.1% | 303,800 |
| 2024/02/15 | 1,584 | 1,586 | 1,540 | 1,564 | -17 | -1.1% | 427,100 |
| 2024/02/14 | 1,601 | 1,615 | 1,566 | 1,581 | -32 | -2% | 502,900 |
| 2024/02/13 | 1,583 | 1,613 | 1,577 | 1,613 | +54 | +3.5% | 513,000 |
| 2024/02/09 | 1,606 | 1,606 | 1,552 | 1,559 | -51 | -3.2% | 467,400 |
| 2024/02/08 | 1,629 | 1,638 | 1,591 | 1,610 | -7 | -0.4% | 551,500 |
| 2024/02/07 | 1,556 | 1,625 | 1,551 | 1,617 | +58 | +3.7% | 615,500 |
| 2024/02/06 | 1,582 | 1,588 | 1,558 | 1,559 | -28 | -1.8% | 515,000 |
| 2024/02/05 | 1,621 | 1,632 | 1,583 | 1,587 | -27 | -1.7% | 382,500 |
| 2024/02/02 | 1,608 | 1,639 | 1,595 | 1,614 | +13 | +0.8% | 802,000 |
| 2024/02/01 | 1,537 | 1,622 | 1,480 | 1,601 | +79 | +5.2% | 1,568,500 |
151～
200
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
