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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,336 | 1,359 | 1,333 | 1,359 | +24 | +1.8% | 489,000 |
| 2023/08/31 | 1,314 | 1,339 | 1,313 | 1,335 | +19 | +1.4% | 367,300 |
| 2023/08/30 | 1,317 | 1,326 | 1,311 | 1,316 | -7 | -0.5% | 283,000 |
| 2023/08/29 | 1,327 | 1,329 | 1,314 | 1,323 | -1 | -0.1% | 261,200 |
| 2023/08/28 | 1,310 | 1,326 | 1,305 | 1,324 | +25 | +1.9% | 289,700 |
| 2023/08/25 | 1,300 | 1,307 | 1,290 | 1,299 | -11 | -0.8% | 291,500 |
| 2023/08/24 | 1,304 | 1,318 | 1,301 | 1,310 | +5 | +0.4% | 273,100 |
| 2023/08/23 | 1,288 | 1,306 | 1,287 | 1,305 | +18 | +1.4% | 299,200 |
| 2023/08/22 | 1,280 | 1,287 | 1,267 | 1,287 | +16 | +1.3% | 199,000 |
| 2023/08/21 | 1,266 | 1,281 | 1,258 | 1,271 | +13 | +1% | 279,800 |
| 2023/08/18 | 1,276 | 1,280 | 1,255 | 1,258 | -29 | -2.3% | 305,700 |
| 2023/08/17 | 1,291 | 1,295 | 1,276 | 1,287 | -4 | -0.3% | 561,400 |
| 2023/08/16 | 1,250 | 1,293 | 1,246 | 1,291 | +38 | +3% | 690,000 |
| 2023/08/15 | 1,244 | 1,257 | 1,236 | 1,253 | +23 | +1.9% | 228,100 |
| 2023/08/14 | 1,245 | 1,250 | 1,228 | 1,230 | -13 | -1% | 179,300 |
| 2023/08/10 | 1,213 | 1,246 | 1,212 | 1,243 | +32 | +2.6% | 439,500 |
| 2023/08/09 | 1,214 | 1,217 | 1,200 | 1,211 | +1 | +0.1% | 538,500 |
| 2023/08/08 | 1,205 | 1,213 | 1,203 | 1,210 | -1 | -0.1% | 332,800 |
| 2023/08/07 | 1,210 | 1,222 | 1,198 | 1,211 | +1 | +0.1% | 247,300 |
| 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 |
301～
350
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
