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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,370 | 1,374 | 1,322 | 1,325 | -48 | -3.5% | 513,200 |
| 2023/11/14 | 1,390 | 1,395 | 1,370 | 1,373 | -15 | -1.1% | 185,800 |
| 2023/11/13 | 1,415 | 1,416 | 1,381 | 1,388 | -17 | -1.2% | 413,500 |
| 2023/11/10 | 1,371 | 1,406 | 1,367 | 1,405 | +40 | +2.9% | 322,700 |
| 2023/11/09 | 1,343 | 1,373 | 1,339 | 1,365 | +4 | +0.3% | 310,400 |
| 2023/11/08 | 1,375 | 1,381 | 1,351 | 1,361 | -26 | -1.9% | 349,100 |
| 2023/11/07 | 1,405 | 1,435 | 1,387 | 1,387 | -17 | -1.2% | 392,000 |
| 2023/11/06 | 1,419 | 1,419 | 1,376 | 1,404 | ±0 | ±0% | 537,400 |
| 2023/11/02 | 1,429 | 1,434 | 1,396 | 1,404 | -10 | -0.7% | 546,800 |
| 2023/11/01 | 1,423 | 1,440 | 1,398 | 1,414 | +18 | +1.3% | 800,000 |
| 2023/10/31 | 1,313 | 1,403 | 1,313 | 1,396 | +94 | +7.2% | 1,227,800 |
| 2023/10/30 | 1,320 | 1,331 | 1,294 | 1,302 | -17 | -1.3% | 2,077,500 |
| 2023/10/27 | 1,311 | 1,327 | 1,310 | 1,319 | +13 | +1% | 335,600 |
| 2023/10/26 | 1,330 | 1,339 | 1,303 | 1,306 | -20 | -1.5% | 498,800 |
| 2023/10/25 | 1,321 | 1,333 | 1,318 | 1,326 | +5 | +0.4% | 425,800 |
| 2023/10/24 | 1,313 | 1,323 | 1,295 | 1,321 | +11 | +0.8% | 548,300 |
| 2023/10/23 | 1,316 | 1,329 | 1,310 | 1,310 | -10 | -0.8% | 336,600 |
| 2023/10/20 | 1,320 | 1,332 | 1,312 | 1,320 | +11 | +0.8% | 373,200 |
| 2023/10/19 | 1,302 | 1,314 | 1,298 | 1,309 | -7 | -0.5% | 242,700 |
| 2023/10/18 | 1,303 | 1,316 | 1,298 | 1,316 | +21 | +1.6% | 346,000 |
| 2023/10/17 | 1,298 | 1,308 | 1,288 | 1,295 | +5 | +0.4% | 320,600 |
| 2023/10/16 | 1,294 | 1,299 | 1,281 | 1,290 | -20 | -1.5% | 547,000 |
| 2023/10/13 | 1,317 | 1,331 | 1,304 | 1,310 | -15 | -1.1% | 534,600 |
| 2023/10/12 | 1,338 | 1,343 | 1,321 | 1,325 | -13 | -1% | 588,300 |
| 2023/10/11 | 1,342 | 1,346 | 1,330 | 1,338 | -5 | -0.4% | 416,400 |
| 2023/10/10 | 1,368 | 1,375 | 1,342 | 1,343 | -4 | -0.3% | 623,300 |
| 2023/10/06 | 1,311 | 1,358 | 1,311 | 1,347 | +27 | +2% | 557,800 |
| 2023/10/05 | 1,289 | 1,320 | 1,285 | 1,320 | +39 | +3% | 414,300 |
| 2023/10/04 | 1,315 | 1,331 | 1,280 | 1,281 | -55 | -4.1% | 598,500 |
| 2023/10/03 | 1,375 | 1,377 | 1,334 | 1,336 | -49 | -3.5% | 535,800 |
| 2023/10/02 | 1,387 | 1,417 | 1,375 | 1,385 | +8 | +0.6% | 653,700 |
| 2023/09/29 | 1,386 | 1,392 | 1,368 | 1,377 | -11 | -0.8% | 681,500 |
| 2023/09/28 | 1,385 | 1,402 | 1,378 | 1,388 | -9 | -0.6% | 461,800 |
| 2023/09/27 | 1,370 | 1,399 | 1,359 | 1,397 | +25 | +1.8% | 556,900 |
| 2023/09/26 | 1,361 | 1,382 | 1,357 | 1,372 | +9 | +0.7% | 354,800 |
| 2023/09/25 | 1,344 | 1,363 | 1,332 | 1,363 | +19 | +1.4% | 346,100 |
| 2023/09/22 | 1,348 | 1,354 | 1,334 | 1,344 | -1 | -0.1% | 326,600 |
| 2023/09/21 | 1,351 | 1,365 | 1,340 | 1,345 | -5 | -0.4% | 211,500 |
| 2023/09/20 | 1,370 | 1,375 | 1,350 | 1,350 | -24 | -1.7% | 545,700 |
| 2023/09/19 | 1,373 | 1,377 | 1,351 | 1,374 | +11 | +0.8% | 537,700 |
| 2023/09/15 | 1,365 | 1,378 | 1,360 | 1,363 | +8 | +0.6% | 626,400 |
| 2023/09/14 | 1,349 | 1,359 | 1,341 | 1,355 | +6 | +0.4% | 251,000 |
| 2023/09/13 | 1,351 | 1,358 | 1,342 | 1,349 | -5 | -0.4% | 251,800 |
| 2023/09/12 | 1,346 | 1,355 | 1,327 | 1,354 | +13 | +1% | 388,700 |
| 2023/09/11 | 1,350 | 1,359 | 1,326 | 1,341 | -2 | -0.1% | 365,500 |
| 2023/09/08 | 1,353 | 1,364 | 1,339 | 1,343 | +11 | +0.8% | 537,300 |
| 2023/09/07 | 1,327 | 1,347 | 1,316 | 1,332 | -2 | -0.1% | 399,100 |
| 2023/09/06 | 1,345 | 1,355 | 1,330 | 1,334 | -11 | -0.8% | 365,100 |
| 2023/09/05 | 1,368 | 1,368 | 1,335 | 1,345 | -15 | -1.1% | 364,200 |
| 2023/09/04 | 1,366 | 1,366 | 1,348 | 1,360 | +1 | +0.1% | 312,600 |
251～
300
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
