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 |
|---|---|---|---|---|---|---|---|
| 2024/11/25 | 2,254 | 2,259 | 2,190 | 2,200.5 | -21 | -0.9% | 570,300 |
| 2024/11/22 | 2,214.5 | 2,228 | 2,193.5 | 2,221.5 | +10.5 | +0.5% | 637,800 |
| 2024/11/21 | 2,269.5 | 2,286.5 | 2,199.5 | 2,211 | -63 | -2.8% | 517,600 |
| 2024/11/20 | 2,298 | 2,318 | 2,240.5 | 2,274 | -24 | -1% | 512,800 |
| 2024/11/19 | 2,305.5 | 2,330 | 2,272.5 | 2,298 | +7.5 | +0.3% | 411,100 |
| 2024/11/18 | 2,295 | 2,325 | 2,262.5 | 2,290.5 | -6.5 | -0.3% | 492,100 |
| 2024/11/15 | 2,326 | 2,332 | 2,288.5 | 2,297 | -28.5 | -1.2% | 436,400 |
| 2024/11/14 | 2,290 | 2,349 | 2,284 | 2,325.5 | +44 | +1.9% | 812,500 |
| 2024/11/13 | 2,280 | 2,299 | 2,243.5 | 2,281.5 | -3.5 | -0.2% | 659,600 |
| 2024/11/12 | 2,163 | 2,291 | 2,154.5 | 2,285 | +141 | +6.6% | 1,430,700 |
| 2024/11/11 | 2,172.5 | 2,193 | 2,136 | 2,144 | -34 | -1.6% | 622,300 |
| 2024/11/08 | 2,197.5 | 2,225.5 | 2,178 | 2,178 | ±0 | ±0% | 557,100 |
| 2024/11/07 | 2,163.5 | 2,189 | 2,142 | 2,178 | +15 | +0.7% | 594,900 |
| 2024/11/06 | 2,200 | 2,209 | 2,133.5 | 2,163 | -21 | -1% | 638,700 |
| 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 |
151～
200
件表示中 / 3737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 | 340,200円 | +4.6% | +7.6% | 2.65% | 15.12倍 | 1.89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 | 441,500円 | +3.5% | +8.4% | 2.27% | 16.81倍 | 1.46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 |
| 住友林 | 141,200円 | +24.5% | +3.6% | 4.31% | 7.05倍 | 0.94倍 |
|
注文住宅の国内大手。利益柱の米国事業は戸建て分譲と集合住宅開発を展開。持分適用に熊谷組 |
| 長谷工 | 217,700円 | +4.5% | +1.9% | 4.13% | 10.79倍 | 1.12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 | 715,600円 | +7.4% | +8.7% | 2.42% | 16.31倍 | 2.59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
