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 |
---|---|---|---|---|---|---|---|
2023/08/04 | 1,211 | 1,219 | 1,200 | 1,210 | -2 | -0.2% | 242,200 |
2023/08/03 | 1,229 | 1,229 | 1,208 | 1,212 | -10 | -0.8% | 316,600 |
2023/08/02 | 1,219 | 1,236 | 1,213 | 1,222 | -3 | -0.2% | 440,700 |
2023/08/01 | 1,239 | 1,252 | 1,220 | 1,225 | -21 | -1.7% | 481,100 |
2023/07/31 | 1,238 | 1,259 | 1,223 | 1,246 | +20 | +1.6% | 858,700 |
2023/07/28 | 1,212 | 1,227 | 1,204 | 1,226 | +8 | +0.7% | 436,700 |
2023/07/27 | 1,223 | 1,223 | 1,205 | 1,218 | -9 | -0.7% | 404,900 |
2023/07/26 | 1,234 | 1,235 | 1,220 | 1,227 | -9 | -0.7% | 303,800 |
2023/07/25 | 1,222 | 1,237 | 1,218 | 1,236 | +15 | +1.2% | 382,100 |
2023/07/24 | 1,215 | 1,223 | 1,207 | 1,221 | +10 | +0.8% | 310,400 |
2023/07/21 | 1,200 | 1,215 | 1,194 | 1,211 | +16 | +1.3% | 305,800 |
2023/07/20 | 1,206 | 1,212 | 1,194 | 1,195 | -17 | -1.4% | 262,100 |
2023/07/19 | 1,194 | 1,214 | 1,194 | 1,212 | +23 | +1.9% | 479,100 |
2023/07/18 | 1,175 | 1,193 | 1,174 | 1,189 | +25 | +2.1% | 347,900 |
2023/07/14 | 1,177 | 1,179 | 1,157 | 1,164 | -10 | -0.9% | 232,400 |
2023/07/13 | 1,180 | 1,180 | 1,161 | 1,174 | -10 | -0.8% | 299,300 |
2023/07/12 | 1,184 | 1,188 | 1,162 | 1,184 | -1 | -0.1% | 544,500 |
2023/07/11 | 1,185 | 1,192 | 1,181 | 1,185 | +4 | +0.3% | 331,000 |
2023/07/10 | 1,190 | 1,207 | 1,180 | 1,181 | +1 | +0.1% | 645,700 |
2023/07/07 | 1,170 | 1,189 | 1,146 | 1,180 | +7 | +0.6% | 788,100 |
2023/07/06 | 1,178 | 1,181 | 1,165 | 1,173 | -5 | -0.4% | 355,000 |
2023/07/05 | 1,171 | 1,184 | 1,165 | 1,178 | +6 | +0.5% | 293,800 |
2023/07/04 | 1,167 | 1,176 | 1,164 | 1,172 | +4 | +0.3% | 246,300 |
2023/07/03 | 1,168 | 1,177 | 1,167 | 1,168 | +11 | +1% | 261,500 |
2023/06/30 | 1,175 | 1,178 | 1,147 | 1,157 | -13 | -1.1% | 599,400 |
2023/06/29 | 1,158 | 1,171 | 1,156 | 1,170 | +20 | +1.7% | 587,500 |
2023/06/28 | 1,138 | 1,155 | 1,137 | 1,150 | +21 | +1.9% | 636,200 |
2023/06/27 | 1,123 | 1,135 | 1,119 | 1,129 | +6 | +0.5% | 350,600 |
2023/06/26 | 1,126 | 1,132 | 1,113 | 1,123 | -2 | -0.2% | 192,500 |
2023/06/23 | 1,137 | 1,140 | 1,124 | 1,125 | -6 | -0.5% | 265,200 |
2023/06/22 | 1,130 | 1,144 | 1,130 | 1,131 | +2 | +0.2% | 265,300 |
2023/06/21 | 1,113 | 1,141 | 1,112 | 1,129 | +19 | +1.7% | 468,300 |
2023/06/20 | 1,110 | 1,115 | 1,104 | 1,110 | -7 | -0.6% | 241,200 |
2023/06/19 | 1,112 | 1,117 | 1,104 | 1,117 | +14 | +1.3% | 315,700 |
2023/06/16 | 1,100 | 1,111 | 1,099 | 1,103 | -7 | -0.6% | 479,500 |
2023/06/15 | 1,120 | 1,122 | 1,106 | 1,110 | -10 | -0.9% | 353,800 |
2023/06/14 | 1,124 | 1,127 | 1,115 | 1,120 | -6 | -0.5% | 493,200 |
2023/06/13 | 1,102 | 1,129 | 1,100 | 1,126 | +18 | +1.6% | 614,600 |
2023/06/12 | 1,108 | 1,112 | 1,100 | 1,108 | +9 | +0.8% | 338,800 |
2023/06/09 | 1,090 | 1,106 | 1,085 | 1,099 | +9 | +0.8% | 462,700 |
2023/06/08 | 1,088 | 1,098 | 1,083 | 1,090 | +21 | +2% | 463,400 |
2023/06/07 | 1,076 | 1,082 | 1,065 | 1,069 | -1 | -0.1% | 529,900 |
2023/06/06 | 1,058 | 1,072 | 1,055 | 1,070 | -2 | -0.2% | 344,800 |
2023/06/05 | 1,073 | 1,077 | 1,059 | 1,072 | +16 | +1.5% | 395,500 |
2023/06/02 | 1,039 | 1,058 | 1,032 | 1,056 | ±0 | ±0% | 400,800 |
2023/06/01 | 1,029 | 1,060 | 1,026 | 1,056 | +48 | +4.8% | 666,700 |
2023/05/31 | 1,037 | 1,049 | 1,008 | 1,008 | -44 | -4.2% | 1,061,800 |
2023/05/30 | 1,063 | 1,070 | 1,048 | 1,052 | -17 | -1.6% | 273,500 |
2023/05/29 | 1,064 | 1,072 | 1,057 | 1,069 | +6 | +0.6% | 379,700 |
2023/05/26 | 1,068 | 1,071 | 1,062 | 1,063 | -5 | -0.5% | 241,900 |
201~
250
件表示中 / 3467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 | 187,200円 | +0.3% | -10.9% | 2.30% | 15.62倍 | 1.15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 |
九電工 | 639,800円 | +6.6% | +1.5% | 2.03% | 15.60倍 | 1.57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 | 314,800円 | +5.0% | +0.3% | 3.49% | 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 |
インフロニアHD | 136,200円 | +5.9% | +14.7% | 4.41% | 8.76倍 | 0.84倍 |
|
21年10月、前田建設工業、前田道路、前田製作所が株式移転による共同持株会社を設立して誕生 |
戸田建 | 108,900円 | +14.9% | +39.3% | 2.66% | 12.28倍 | 0.95倍 |
|
準大手ゼネコン。病院、学校に強い建築の名門。堅実経営。浮体式風力発電の技術開発に注力 |
市場注目の銘柄
チャート関連のコラム