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 |
|---|---|---|---|---|---|---|---|
| 2023/05/30 | 3,755 | 3,785 | 3,750 | 3,755 | -25 | -0.7% | 152,000 |
| 2023/05/29 | 3,790 | 3,805 | 3,755 | 3,780 | +10 | +0.3% | 138,300 |
| 2023/05/26 | 3,810 | 3,830 | 3,770 | 3,770 | -20 | -0.5% | 134,000 |
| 2023/05/25 | 3,755 | 3,830 | 3,750 | 3,790 | ±0 | ±0% | 180,500 |
| 2023/05/24 | 3,800 | 3,865 | 3,780 | 3,790 | +40 | +1.1% | 257,300 |
| 2023/05/23 | 3,705 | 3,780 | 3,700 | 3,750 | +50 | +1.4% | 203,100 |
| 2023/05/22 | 3,635 | 3,730 | 3,630 | 3,700 | +20 | +0.5% | 152,100 |
| 2023/05/19 | 3,680 | 3,720 | 3,670 | 3,680 | ±0 | ±0% | 145,900 |
| 2023/05/18 | 3,700 | 3,700 | 3,660 | 3,680 | ±0 | ±0% | 112,400 |
| 2023/05/17 | 3,675 | 3,695 | 3,655 | 3,680 | +5 | +0.1% | 72,000 |
| 2023/05/16 | 3,670 | 3,675 | 3,645 | 3,675 | +40 | +1.1% | 91,800 |
| 2023/05/15 | 3,625 | 3,655 | 3,625 | 3,635 | +30 | +0.8% | 87,700 |
| 2023/05/12 | 3,610 | 3,625 | 3,580 | 3,605 | +35 | +1% | 148,900 |
| 2023/05/11 | 3,550 | 3,595 | 3,510 | 3,570 | -15 | -0.4% | 120,700 |
| 2023/05/10 | 3,605 | 3,610 | 3,565 | 3,585 | +10 | +0.3% | 136,800 |
| 2023/05/09 | 3,545 | 3,595 | 3,535 | 3,575 | +20 | +0.6% | 157,500 |
| 2023/05/08 | 3,560 | 3,570 | 3,525 | 3,555 | -10 | -0.3% | 115,000 |
| 2023/05/02 | 3,575 | 3,575 | 3,490 | 3,565 | -10 | -0.3% | 204,300 |
| 2023/05/01 | 3,365 | 3,580 | 3,330 | 3,575 | -40 | -1.1% | 471,400 |
| 2023/04/28 | 3,560 | 3,615 | 3,535 | 3,615 | +155 | +4.5% | 284,600 |
| 2023/04/27 | 3,455 | 3,470 | 3,420 | 3,460 | -5 | -0.1% | 114,300 |
| 2023/04/26 | 3,455 | 3,495 | 3,430 | 3,465 | +20 | +0.6% | 143,800 |
| 2023/04/25 | 3,420 | 3,470 | 3,420 | 3,445 | +25 | +0.7% | 86,300 |
| 2023/04/24 | 3,405 | 3,435 | 3,385 | 3,420 | +45 | +1.3% | 95,900 |
| 2023/04/21 | 3,365 | 3,390 | 3,345 | 3,375 | -10 | -0.3% | 113,300 |
| 2023/04/20 | 3,370 | 3,395 | 3,355 | 3,385 | +15 | +0.4% | 87,700 |
| 2023/04/19 | 3,335 | 3,375 | 3,330 | 3,370 | +15 | +0.4% | 66,600 |
| 2023/04/18 | 3,380 | 3,385 | 3,340 | 3,355 | +5 | +0.1% | 66,700 |
| 2023/04/17 | 3,365 | 3,370 | 3,340 | 3,350 | +5 | +0.1% | 66,500 |
| 2023/04/14 | 3,310 | 3,355 | 3,305 | 3,345 | +45 | +1.4% | 86,900 |
| 2023/04/13 | 3,295 | 3,315 | 3,275 | 3,300 | ±0 | ±0% | 101,500 |
| 2023/04/12 | 3,245 | 3,300 | 3,235 | 3,300 | +90 | +2.8% | 124,000 |
| 2023/04/11 | 3,235 | 3,250 | 3,200 | 3,210 | +25 | +0.8% | 138,500 |
| 2023/04/10 | 3,225 | 3,245 | 3,170 | 3,185 | -25 | -0.8% | 210,700 |
| 2023/04/07 | 3,240 | 3,260 | 3,210 | 3,210 | -45 | -1.4% | 195,700 |
| 2023/04/06 | 3,285 | 3,290 | 3,240 | 3,255 | -75 | -2.3% | 174,700 |
| 2023/04/05 | 3,380 | 3,390 | 3,310 | 3,330 | -105 | -3.1% | 129,600 |
| 2023/04/04 | 3,410 | 3,435 | 3,385 | 3,435 | +25 | +0.7% | 111,700 |
| 2023/04/03 | 3,430 | 3,430 | 3,370 | 3,410 | +45 | +1.3% | 81,300 |
| 2023/03/31 | 3,340 | 3,390 | 3,330 | 3,365 | +30 | +0.9% | 120,300 |
| 2023/03/30 | 3,340 | 3,355 | 3,300 | 3,335 | -70 | -2.1% | 119,600 |
| 2023/03/29 | 3,395 | 3,420 | 3,355 | 3,405 | +55 | +1.6% | 137,200 |
| 2023/03/28 | 3,380 | 3,385 | 3,330 | 3,350 | -10 | -0.3% | 75,900 |
| 2023/03/27 | 3,395 | 3,395 | 3,330 | 3,360 | +20 | +0.6% | 92,900 |
| 2023/03/24 | 3,330 | 3,350 | 3,320 | 3,340 | +10 | +0.3% | 93,600 |
| 2023/03/23 | 3,275 | 3,345 | 3,265 | 3,330 | ±0 | ±0% | 92,300 |
| 2023/03/22 | 3,345 | 3,370 | 3,315 | 3,330 | +55 | +1.7% | 100,600 |
| 2023/03/20 | 3,340 | 3,340 | 3,265 | 3,275 | -75 | -2.2% | 78,900 |
| 2023/03/17 | 3,345 | 3,365 | 3,335 | 3,350 | +20 | +0.6% | 109,800 |
| 2023/03/16 | 3,310 | 3,345 | 3,290 | 3,330 | -45 | -1.3% | 113,300 |
501～
550
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
