九電工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 4,698 | 4,698 | 4,525 | 4,639 | +219 | +5% | 256,500 |
| 2025/04/09 | 4,427 | 4,480 | 4,350 | 4,420 | -77 | -1.7% | 183,400 |
| 2025/04/08 | 4,400 | 4,533 | 4,394 | 4,497 | +237 | +5.6% | 201,600 |
| 2025/04/07 | 4,310 | 4,434 | 4,209 | 4,260 | -383 | -8.2% | 338,700 |
| 2025/04/04 | 4,701 | 4,763 | 4,577 | 4,643 | -104 | -2.2% | 265,200 |
| 2025/04/03 | 4,609 | 4,766 | 4,600 | 4,747 | -30 | -0.6% | 240,800 |
| 2025/04/02 | 4,951 | 5,016 | 4,777 | 4,777 | -171 | -3.5% | 417,900 |
| 2025/04/01 | 4,910 | 5,025 | 4,839 | 4,948 | +138 | +2.9% | 397,200 |
| 2025/03/31 | 4,786 | 4,854 | 4,764 | 4,810 | -35 | -0.7% | 251,800 |
| 2025/03/28 | 4,856 | 4,887 | 4,824 | 4,845 | -51 | -1% | 228,800 |
| 2025/03/27 | 4,888 | 4,910 | 4,840 | 4,896 | +28 | +0.6% | 179,700 |
| 2025/03/26 | 4,858 | 4,886 | 4,835 | 4,868 | +25 | +0.5% | 182,600 |
| 2025/03/25 | 4,800 | 4,878 | 4,765 | 4,843 | +58 | +1.2% | 200,300 |
| 2025/03/24 | 4,760 | 4,813 | 4,722 | 4,785 | +25 | +0.5% | 202,600 |
| 2025/03/21 | 4,798 | 4,841 | 4,739 | 4,760 | +6 | +0.1% | 360,600 |
| 2025/03/19 | 4,720 | 4,780 | 4,720 | 4,754 | -1 | ±0% | 131,100 |
| 2025/03/18 | 4,739 | 4,763 | 4,714 | 4,755 | +52 | +1.1% | 151,700 |
| 2025/03/17 | 4,710 | 4,711 | 4,671 | 4,703 | +16 | +0.3% | 132,600 |
| 2025/03/14 | 4,644 | 4,704 | 4,629 | 4,687 | +69 | +1.5% | 164,200 |
| 2025/03/13 | 4,620 | 4,663 | 4,582 | 4,618 | -14 | -0.3% | 123,000 |
| 2025/03/12 | 4,533 | 4,663 | 4,533 | 4,632 | +74 | +1.6% | 184,800 |
| 2025/03/11 | 4,628 | 4,644 | 4,532 | 4,558 | -126 | -2.7% | 208,300 |
| 2025/03/10 | 4,645 | 4,706 | 4,609 | 4,684 | +27 | +0.6% | 210,000 |
| 2025/03/07 | 4,514 | 4,669 | 4,513 | 4,657 | +97 | +2.1% | 221,600 |
| 2025/03/06 | 4,615 | 4,624 | 4,553 | 4,560 | -24 | -0.5% | 175,800 |
| 2025/03/05 | 4,574 | 4,584 | 4,505 | 4,584 | +28 | +0.6% | 252,200 |
| 2025/03/04 | 4,580 | 4,594 | 4,509 | 4,556 | +5 | +0.1% | 176,600 |
| 2025/03/03 | 4,495 | 4,562 | 4,490 | 4,551 | +53 | +1.2% | 186,500 |
| 2025/02/28 | 4,512 | 4,521 | 4,426 | 4,498 | -23 | -0.5% | 189,600 |
| 2025/02/27 | 4,499 | 4,536 | 4,471 | 4,521 | +64 | +1.4% | 216,300 |
| 2025/02/26 | 4,520 | 4,522 | 4,424 | 4,457 | -73 | -1.6% | 298,000 |
| 2025/02/25 | 4,509 | 4,547 | 4,459 | 4,530 | +20 | +0.4% | 324,500 |
| 2025/02/21 | 4,508 | 4,565 | 4,490 | 4,510 | -19 | -0.4% | 369,900 |
| 2025/02/20 | 4,610 | 4,613 | 4,529 | 4,529 | -112 | -2.4% | 273,400 |
| 2025/02/19 | 4,700 | 4,740 | 4,628 | 4,641 | -62 | -1.3% | 284,700 |
| 2025/02/18 | 4,564 | 4,709 | 4,556 | 4,703 | +96 | +2.1% | 386,900 |
| 2025/02/17 | 4,665 | 4,696 | 4,579 | 4,607 | -103 | -2.2% | 441,800 |
| 2025/02/14 | 4,780 | 4,783 | 4,690 | 4,710 | -110 | -2.3% | 365,100 |
| 2025/02/13 | 4,855 | 4,869 | 4,795 | 4,820 | ±0 | ±0% | 238,000 |
| 2025/02/12 | 4,780 | 4,820 | 4,740 | 4,820 | +30 | +0.6% | 268,400 |
| 2025/02/10 | 4,828 | 4,844 | 4,776 | 4,790 | -38 | -0.8% | 247,500 |
| 2025/02/07 | 4,846 | 4,852 | 4,782 | 4,828 | -25 | -0.5% | 289,200 |
| 2025/02/06 | 4,880 | 4,906 | 4,825 | 4,853 | +3 | +0.1% | 257,500 |
| 2025/02/05 | 4,801 | 4,885 | 4,788 | 4,850 | +22 | +0.5% | 470,300 |
| 2025/02/04 | 4,956 | 5,030 | 4,817 | 4,828 | -117 | -2.4% | 542,300 |
| 2025/02/03 | 5,085 | 5,155 | 4,943 | 4,945 | -333 | -6.3% | 878,900 |
| 2025/01/31 | 5,410 | 5,564 | 5,150 | 5,278 | -117 | -2.2% | 757,100 |
| 2025/01/30 | 5,292 | 5,395 | 5,292 | 5,395 | +73 | +1.4% | 171,200 |
| 2025/01/29 | 5,282 | 5,331 | 5,264 | 5,322 | +62 | +1.2% | 134,600 |
| 2025/01/28 | 5,280 | 5,313 | 5,255 | 5,260 | -40 | -0.8% | 218,800 |
1～
50
件表示中 / 3677件
類似銘柄と比較する
現在ご覧いただいている「九電工」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 |
|---|---|---|---|---|---|---|---|---|
| 九電工 | 463,900円 | +0.2% | +10.9% | 3.02% | 10.58倍 | 1.10倍 |
|
九州本拠に首都圏へ展開。九州電力系だが九電向けの依存度は１割強、東南アジアにも進出 |
| 高砂熱 | 551,400円 | +2.4% | +18.5% | 2.61% | 15.32倍 | 2.21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 |
| エクシオＧ | 163,500円 | +7.5% | +15.1% | 3.79% | 13.23倍 | 1.09倍 |
|
ＮＴＴ工事など電気通信工事大手。インフラ工事やＩＴ関連を開拓中。海外Ｍ＆Ａにも積極的 |
| インフロニアＨＤ | 116,500円 | +6.3% | -0.1% | 5.15% | 9.20倍 | 0.59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 |
| 日揮ＨＤ | 106,100円 | -0.3% | +999.9% | 3.77% | - | 0.65倍 |
|
総合エンジ国内首位。海外でＬＮＧや発電等プラントを手がける。再エネや水素関連にも注力 |
市場注目の銘柄
チャート関連のコラム
