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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 5,104 | 5,196 | 5,054 | 5,150 | +80 | +1.6% | 270,900 |
| 2024/11/21 | 5,170 | 5,225 | 5,026 | 5,070 | -115 | -2.2% | 441,400 |
| 2024/11/20 | 5,301 | 5,315 | 5,180 | 5,185 | -128 | -2.4% | 234,900 |
| 2024/11/19 | 5,190 | 5,379 | 5,188 | 5,313 | +47 | +0.9% | 309,000 |
| 2024/11/18 | 5,428 | 5,465 | 5,252 | 5,266 | -196 | -3.6% | 345,100 |
| 2024/11/15 | 5,500 | 5,537 | 5,462 | 5,462 | -24 | -0.4% | 179,700 |
| 2024/11/14 | 5,454 | 5,527 | 5,454 | 5,486 | -11 | -0.2% | 171,200 |
| 2024/11/13 | 5,553 | 5,571 | 5,480 | 5,497 | -95 | -1.7% | 269,100 |
| 2024/11/12 | 5,533 | 5,625 | 5,517 | 5,592 | +54 | +1% | 294,700 |
| 2024/11/11 | 5,608 | 5,675 | 5,523 | 5,538 | -83 | -1.5% | 397,000 |
| 2024/11/08 | 5,577 | 5,678 | 5,558 | 5,621 | +27 | +0.5% | 293,900 |
| 2024/11/07 | 5,575 | 5,625 | 5,470 | 5,594 | +68 | +1.2% | 325,700 |
| 2024/11/06 | 5,516 | 5,598 | 5,510 | 5,526 | +10 | +0.2% | 403,100 |
| 2024/11/05 | 5,487 | 5,565 | 5,422 | 5,516 | -6 | -0.1% | 507,800 |
| 2024/11/01 | 5,488 | 5,585 | 5,422 | 5,522 | +19 | +0.3% | 909,600 |
| 2024/10/31 | 5,639 | 5,639 | 5,474 | 5,503 | -815 | -12.9% | 1,612,100 |
| 2024/10/30 | 6,323 | 6,498 | 6,193 | 6,318 | +192 | +3.1% | 686,800 |
| 2024/10/29 | 6,030 | 6,164 | 6,009 | 6,126 | +96 | +1.6% | 226,400 |
| 2024/10/28 | 5,932 | 6,063 | 5,882 | 6,030 | +130 | +2.2% | 213,900 |
| 2024/10/25 | 5,941 | 5,942 | 5,867 | 5,900 | -41 | -0.7% | 193,500 |
| 2024/10/24 | 5,888 | 5,963 | 5,845 | 5,941 | -39 | -0.7% | 192,600 |
| 2024/10/23 | 6,075 | 6,075 | 5,965 | 5,980 | -95 | -1.6% | 96,300 |
| 2024/10/22 | 6,126 | 6,167 | 6,046 | 6,075 | -107 | -1.7% | 134,200 |
| 2024/10/21 | 6,190 | 6,240 | 6,167 | 6,182 | -11 | -0.2% | 147,100 |
| 2024/10/18 | 6,252 | 6,269 | 6,148 | 6,193 | -125 | -2% | 267,600 |
| 2024/10/17 | 6,394 | 6,394 | 6,290 | 6,318 | -26 | -0.4% | 207,200 |
| 2024/10/16 | 6,431 | 6,519 | 6,333 | 6,344 | -103 | -1.6% | 171,000 |
| 2024/10/15 | 6,393 | 6,486 | 6,321 | 6,447 | +54 | +0.8% | 189,400 |
| 2024/10/11 | 6,385 | 6,411 | 6,355 | 6,393 | +8 | +0.1% | 96,700 |
| 2024/10/10 | 6,475 | 6,480 | 6,378 | 6,385 | -73 | -1.1% | 116,700 |
| 2024/10/09 | 6,563 | 6,578 | 6,435 | 6,458 | -48 | -0.7% | 96,400 |
| 2024/10/08 | 6,477 | 6,580 | 6,455 | 6,506 | -19 | -0.3% | 121,900 |
| 2024/10/07 | 6,579 | 6,579 | 6,422 | 6,525 | +6 | +0.1% | 157,000 |
| 2024/10/04 | 6,536 | 6,561 | 6,411 | 6,519 | ±0 | ±0% | 229,700 |
| 2024/10/03 | 6,730 | 6,739 | 6,504 | 6,519 | -88 | -1.3% | 174,400 |
| 2024/10/02 | 6,731 | 6,799 | 6,594 | 6,607 | -166 | -2.5% | 97,900 |
| 2024/10/01 | 6,790 | 6,845 | 6,753 | 6,773 | +10 | +0.1% | 111,600 |
| 2024/09/30 | 6,610 | 6,871 | 6,590 | 6,763 | -97 | -1.4% | 208,200 |
| 2024/09/27 | 6,900 | 6,900 | 6,808 | 6,860 | -69 | -1% | 126,000 |
| 2024/09/26 | 6,756 | 6,964 | 6,747 | 6,929 | +211 | +3.1% | 219,200 |
| 2024/09/25 | 6,743 | 6,762 | 6,649 | 6,718 | -25 | -0.4% | 191,900 |
| 2024/09/24 | 6,712 | 6,790 | 6,656 | 6,743 | +131 | +2% | 163,100 |
| 2024/09/20 | 6,640 | 6,703 | 6,572 | 6,612 | -27 | -0.4% | 289,500 |
| 2024/09/19 | 6,719 | 6,752 | 6,583 | 6,639 | -10 | -0.2% | 154,300 |
| 2024/09/18 | 6,556 | 6,744 | 6,535 | 6,649 | +119 | +1.8% | 180,900 |
| 2024/09/17 | 6,541 | 6,549 | 6,415 | 6,530 | +52 | +0.8% | 105,200 |
| 2024/09/13 | 6,628 | 6,648 | 6,477 | 6,478 | -190 | -2.8% | 170,200 |
| 2024/09/12 | 6,834 | 6,834 | 6,631 | 6,668 | -33 | -0.5% | 332,800 |
| 2024/09/11 | 6,567 | 6,755 | 6,542 | 6,701 | +149 | +2.3% | 367,300 |
| 2024/09/10 | 6,542 | 6,617 | 6,515 | 6,552 | +10 | +0.2% | 152,800 |
1～
50
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「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 | 515,000円 | +6.6% | +1.5% | 2.52% | 12.56倍 | 1.23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 | 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 |
| エクシオＧ | 181,200円 | +2.6% | -1.6% | 3.42% | 16.89倍 | 1.21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 |
| 日揮ＨＤ | 131,800円 | -0.3% | +999.9% | 3.03% | 13.85倍 | 0.81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 |
| インフロニアＨＤ | 120,900円 | +5.9% | +14.7% | 4.96% | 8.14倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
