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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 5,650 | 5,693 | 5,634 | 5,656 | +12 | +0.2% | 310,000 |
| 2025/06/12 | 5,574 | 5,663 | 5,513 | 5,644 | +164 | +3% | 337,600 |
| 2025/06/11 | 5,512 | 5,518 | 5,460 | 5,480 | +35 | +0.6% | 218,100 |
| 2025/06/10 | 5,369 | 5,517 | 5,366 | 5,445 | +58 | +1.1% | 319,800 |
| 2025/06/09 | 5,388 | 5,419 | 5,360 | 5,387 | +56 | +1.1% | 219,200 |
| 2025/06/06 | 5,298 | 5,356 | 5,298 | 5,331 | +43 | +0.8% | 173,600 |
| 2025/06/05 | 5,284 | 5,341 | 5,255 | 5,288 | -41 | -0.8% | 147,400 |
| 2025/06/04 | 5,337 | 5,378 | 5,320 | 5,329 | +49 | +0.9% | 162,300 |
| 2025/06/03 | 5,300 | 5,300 | 5,251 | 5,280 | -23 | -0.4% | 133,900 |
| 2025/06/02 | 5,275 | 5,314 | 5,261 | 5,303 | -11 | -0.2% | 146,500 |
| 2025/05/30 | 5,250 | 5,349 | 5,245 | 5,314 | +43 | +0.8% | 208,400 |
| 2025/05/29 | 5,285 | 5,320 | 5,242 | 5,271 | +15 | +0.3% | 161,700 |
| 2025/05/28 | 5,280 | 5,285 | 5,232 | 5,256 | +12 | +0.2% | 194,200 |
| 2025/05/27 | 5,242 | 5,264 | 5,210 | 5,244 | +29 | +0.6% | 146,700 |
| 2025/05/26 | 5,172 | 5,262 | 5,158 | 5,215 | +43 | +0.8% | 232,300 |
| 2025/05/23 | 5,071 | 5,172 | 5,071 | 5,172 | +101 | +2% | 292,300 |
| 2025/05/22 | 5,094 | 5,130 | 5,056 | 5,071 | -56 | -1.1% | 252,100 |
| 2025/05/21 | 5,088 | 5,150 | 5,067 | 5,127 | +69 | +1.4% | 176,000 |
| 2025/05/20 | 5,150 | 5,221 | 5,045 | 5,058 | -43 | -0.8% | 426,800 |
| 2025/05/19 | 5,046 | 5,127 | 5,046 | 5,101 | +52 | +1% | 196,200 |
| 2025/05/16 | 4,985 | 5,098 | 4,950 | 5,049 | +145 | +3% | 217,600 |
| 2025/05/15 | 4,935 | 4,955 | 4,889 | 4,904 | -73 | -1.5% | 122,600 |
| 2025/05/14 | 4,934 | 4,983 | 4,905 | 4,977 | +16 | +0.3% | 132,000 |
| 2025/05/13 | 5,078 | 5,090 | 4,934 | 4,961 | -95 | -1.9% | 161,700 |
| 2025/05/12 | 5,016 | 5,062 | 4,971 | 5,056 | +41 | +0.8% | 194,400 |
| 2025/05/09 | 4,990 | 5,066 | 4,932 | 5,015 | +49 | +1% | 162,400 |
| 2025/05/08 | 4,939 | 4,969 | 4,860 | 4,966 | ±0 | ±0% | 271,600 |
| 2025/05/07 | 5,060 | 5,064 | 4,966 | 4,966 | -34 | -0.7% | 264,000 |
| 2025/05/02 | 4,845 | 5,024 | 4,810 | 5,000 | +157 | +3.2% | 274,300 |
| 2025/05/01 | 4,738 | 4,853 | 4,729 | 4,843 | +44 | +0.9% | 260,800 |
| 2025/04/30 | 4,774 | 4,868 | 4,658 | 4,799 | -45 | -0.9% | 835,700 |
| 2025/04/28 | 5,118 | 5,319 | 4,810 | 4,844 | -211 | -4.2% | 1,276,500 |
| 2025/04/25 | 4,983 | 5,080 | 4,983 | 5,055 | +124 | +2.5% | 276,900 |
| 2025/04/24 | 4,924 | 4,951 | 4,899 | 4,931 | +21 | +0.4% | 164,900 |
| 2025/04/23 | 4,945 | 5,000 | 4,904 | 4,910 | +13 | +0.3% | 191,700 |
| 2025/04/22 | 4,776 | 4,916 | 4,761 | 4,897 | +94 | +2% | 184,000 |
| 2025/04/21 | 4,799 | 4,824 | 4,761 | 4,803 | +19 | +0.4% | 150,100 |
| 2025/04/18 | 4,712 | 4,799 | 4,704 | 4,784 | +104 | +2.2% | 118,200 |
| 2025/04/17 | 4,677 | 4,694 | 4,647 | 4,680 | +8 | +0.2% | 109,200 |
| 2025/04/16 | 4,648 | 4,684 | 4,648 | 4,672 | -16 | -0.3% | 180,300 |
| 2025/04/15 | 4,705 | 4,715 | 4,643 | 4,688 | -17 | -0.4% | 140,100 |
| 2025/04/14 | 4,634 | 4,732 | 4,634 | 4,705 | +141 | +3.1% | 190,100 |
| 2025/04/11 | 4,600 | 4,600 | 4,519 | 4,564 | -75 | -1.6% | 141,100 |
| 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 |
1～
50
件表示中 / 3720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 | 565,600円 | +3.4% | +6.9% | 3.18% | 12.50倍 | 1.29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 | 661,900円 | +7.4% | +8.7% | 2.61% | 15.17倍 | 2.41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 | 327,500円 | +0.9% | -1.4% | 3.66% | 12.39倍 | 1.03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 | 181,400円 | +5.8% | +10.3% | 3.64% | 12.45倍 | 1.16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 | 119,200円 | +5.8% | +3.3% | 5.03% | 9.57倍 | 0.71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
