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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,468 | 1,527 | 1,456 | 1,522 | +62 | +4.2% | 1,213,500 |
| 2024/01/30 | 1,456 | 1,475 | 1,415 | 1,460 | +11 | +0.8% | 589,200 |
| 2024/01/29 | 1,438 | 1,467 | 1,436 | 1,449 | +29 | +2% | 501,800 |
| 2024/01/26 | 1,438 | 1,438 | 1,409 | 1,420 | -13 | -0.9% | 237,000 |
| 2024/01/25 | 1,437 | 1,448 | 1,426 | 1,433 | +12 | +0.8% | 400,600 |
| 2024/01/24 | 1,432 | 1,434 | 1,406 | 1,421 | -18 | -1.3% | 327,200 |
| 2024/01/23 | 1,440 | 1,458 | 1,430 | 1,439 | -19 | -1.3% | 503,600 |
| 2024/01/22 | 1,460 | 1,507 | 1,448 | 1,458 | +21 | +1.5% | 754,400 |
| 2024/01/19 | 1,432 | 1,441 | 1,415 | 1,437 | +11 | +0.8% | 452,300 |
| 2024/01/18 | 1,412 | 1,434 | 1,404 | 1,426 | +16 | +1.1% | 357,300 |
| 2024/01/17 | 1,389 | 1,450 | 1,389 | 1,410 | +21 | +1.5% | 528,300 |
| 2024/01/16 | 1,417 | 1,417 | 1,386 | 1,389 | -28 | -2% | 368,700 |
| 2024/01/15 | 1,390 | 1,418 | 1,390 | 1,417 | +27 | +1.9% | 297,300 |
| 2024/01/12 | 1,410 | 1,420 | 1,384 | 1,390 | -18 | -1.3% | 380,100 |
| 2024/01/11 | 1,420 | 1,420 | 1,401 | 1,408 | +4 | +0.3% | 313,800 |
| 2024/01/10 | 1,392 | 1,417 | 1,390 | 1,404 | +8 | +0.6% | 287,100 |
| 2024/01/09 | 1,378 | 1,400 | 1,371 | 1,396 | +26 | +1.9% | 307,300 |
| 2024/01/05 | 1,397 | 1,400 | 1,367 | 1,370 | -25 | -1.8% | 204,200 |
| 2024/01/04 | 1,399 | 1,402 | 1,385 | 1,395 | +17 | +1.2% | 207,700 |
| 2023/12/29 | 1,362 | 1,380 | 1,356 | 1,378 | +18 | +1.3% | 324,000 |
| 2023/12/28 | 1,345 | 1,360 | 1,341 | 1,360 | +9 | +0.7% | 202,000 |
| 2023/12/27 | 1,367 | 1,367 | 1,346 | 1,351 | +2 | +0.1% | 283,100 |
| 2023/12/26 | 1,353 | 1,358 | 1,342 | 1,349 | +13 | +1% | 286,000 |
| 2023/12/25 | 1,351 | 1,368 | 1,333 | 1,336 | -13 | -1% | 189,500 |
| 2023/12/22 | 1,350 | 1,362 | 1,338 | 1,349 | +9 | +0.7% | 320,200 |
| 2023/12/21 | 1,348 | 1,353 | 1,332 | 1,340 | -8 | -0.6% | 301,100 |
| 2023/12/20 | 1,360 | 1,361 | 1,343 | 1,348 | -11 | -0.8% | 496,000 |
| 2023/12/19 | 1,350 | 1,367 | 1,344 | 1,359 | +3 | +0.2% | 279,900 |
| 2023/12/18 | 1,342 | 1,362 | 1,321 | 1,356 | -16 | -1.2% | 306,200 |
| 2023/12/15 | 1,377 | 1,383 | 1,361 | 1,372 | -5 | -0.4% | 279,700 |
| 2023/12/14 | 1,382 | 1,388 | 1,354 | 1,377 | -13 | -0.9% | 304,600 |
| 2023/12/13 | 1,405 | 1,420 | 1,387 | 1,390 | -11 | -0.8% | 382,200 |
| 2023/12/12 | 1,400 | 1,412 | 1,395 | 1,401 | +1 | +0.1% | 350,000 |
| 2023/12/11 | 1,374 | 1,402 | 1,362 | 1,400 | +56 | +4.2% | 343,100 |
| 2023/12/08 | 1,389 | 1,389 | 1,335 | 1,344 | -59 | -4.2% | 597,900 |
| 2023/12/07 | 1,374 | 1,409 | 1,373 | 1,403 | +10 | +0.7% | 539,800 |
| 2023/12/06 | 1,345 | 1,395 | 1,345 | 1,393 | +52 | +3.9% | 440,500 |
| 2023/12/05 | 1,360 | 1,371 | 1,340 | 1,341 | -21 | -1.5% | 247,600 |
| 2023/12/04 | 1,364 | 1,366 | 1,344 | 1,362 | -7 | -0.5% | 237,000 |
| 2023/12/01 | 1,348 | 1,374 | 1,343 | 1,369 | +41 | +3.1% | 427,200 |
| 2023/11/30 | 1,314 | 1,330 | 1,311 | 1,328 | +4 | +0.3% | 465,600 |
| 2023/11/29 | 1,331 | 1,338 | 1,320 | 1,324 | -10 | -0.7% | 245,600 |
| 2023/11/28 | 1,334 | 1,336 | 1,319 | 1,334 | +11 | +0.8% | 285,000 |
| 2023/11/27 | 1,336 | 1,341 | 1,316 | 1,323 | -14 | -1% | 313,300 |
| 2023/11/24 | 1,340 | 1,342 | 1,329 | 1,337 | +17 | +1.3% | 315,400 |
| 2023/11/22 | 1,312 | 1,327 | 1,295 | 1,320 | +29 | +2.2% | 408,000 |
| 2023/11/21 | 1,308 | 1,310 | 1,282 | 1,291 | -23 | -1.8% | 533,000 |
| 2023/11/20 | 1,340 | 1,349 | 1,309 | 1,314 | -39 | -2.9% | 308,900 |
| 2023/11/17 | 1,326 | 1,356 | 1,326 | 1,353 | +32 | +2.4% | 320,900 |
| 2023/11/16 | 1,332 | 1,341 | 1,310 | 1,321 | -4 | -0.3% | 409,200 |
201～
250
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
