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 |
|---|---|---|---|---|---|---|---|
| 2023/03/15 | 3,395 | 3,410 | 3,355 | 3,375 | +30 | +0.9% | 99,300 |
| 2023/03/14 | 3,375 | 3,380 | 3,310 | 3,345 | -100 | -2.9% | 116,200 |
| 2023/03/13 | 3,510 | 3,510 | 3,405 | 3,445 | -110 | -3.1% | 91,700 |
| 2023/03/10 | 3,575 | 3,590 | 3,535 | 3,555 | -55 | -1.5% | 118,900 |
| 2023/03/09 | 3,590 | 3,625 | 3,570 | 3,610 | +80 | +2.3% | 149,400 |
| 2023/03/08 | 3,510 | 3,555 | 3,495 | 3,530 | +25 | +0.7% | 87,400 |
| 2023/03/07 | 3,475 | 3,520 | 3,475 | 3,505 | +35 | +1% | 124,700 |
| 2023/03/06 | 3,475 | 3,495 | 3,460 | 3,470 | +5 | +0.1% | 71,600 |
| 2023/03/03 | 3,470 | 3,480 | 3,450 | 3,465 | ±0 | ±0% | 86,600 |
| 2023/03/02 | 3,455 | 3,470 | 3,440 | 3,465 | +25 | +0.7% | 76,500 |
| 2023/03/01 | 3,445 | 3,450 | 3,420 | 3,440 | ±0 | ±0% | 77,000 |
| 2023/02/28 | 3,460 | 3,465 | 3,440 | 3,440 | -5 | -0.1% | 140,900 |
| 2023/02/27 | 3,375 | 3,450 | 3,375 | 3,445 | +75 | +2.2% | 93,600 |
| 2023/02/24 | 3,390 | 3,425 | 3,355 | 3,370 | -20 | -0.6% | 68,700 |
| 2023/02/22 | 3,410 | 3,415 | 3,370 | 3,390 | -25 | -0.7% | 93,900 |
| 2023/02/21 | 3,395 | 3,415 | 3,390 | 3,415 | +10 | +0.3% | 91,400 |
| 2023/02/20 | 3,430 | 3,440 | 3,400 | 3,405 | -25 | -0.7% | 113,900 |
| 2023/02/17 | 3,335 | 3,480 | 3,330 | 3,430 | +95 | +2.8% | 299,400 |
| 2023/02/16 | 3,290 | 3,350 | 3,290 | 3,335 | +75 | +2.3% | 157,000 |
| 2023/02/15 | 3,265 | 3,275 | 3,245 | 3,260 | +15 | +0.5% | 74,100 |
| 2023/02/14 | 3,290 | 3,295 | 3,230 | 3,245 | ±0 | ±0% | 68,900 |
| 2023/02/13 | 3,255 | 3,255 | 3,205 | 3,245 | +5 | +0.2% | 96,200 |
| 2023/02/10 | 3,215 | 3,255 | 3,210 | 3,240 | +5 | +0.2% | 83,700 |
| 2023/02/09 | 3,220 | 3,250 | 3,205 | 3,235 | +5 | +0.2% | 125,200 |
| 2023/02/08 | 3,190 | 3,240 | 3,165 | 3,230 | +35 | +1.1% | 95,300 |
| 2023/02/07 | 3,195 | 3,210 | 3,175 | 3,195 | -5 | -0.2% | 94,400 |
| 2023/02/06 | 3,195 | 3,210 | 3,175 | 3,200 | +40 | +1.3% | 100,800 |
| 2023/02/03 | 3,130 | 3,160 | 3,090 | 3,160 | -5 | -0.2% | 170,600 |
| 2023/02/02 | 3,215 | 3,225 | 3,160 | 3,165 | -60 | -1.9% | 135,700 |
| 2023/02/01 | 3,330 | 3,340 | 3,225 | 3,225 | -135 | -4% | 283,500 |
| 2023/01/31 | 3,375 | 3,400 | 3,335 | 3,360 | +10 | +0.3% | 203,000 |
| 2023/01/30 | 3,335 | 3,375 | 3,335 | 3,350 | ±0 | ±0% | 98,300 |
| 2023/01/27 | 3,350 | 3,380 | 3,335 | 3,350 | +20 | +0.6% | 112,400 |
| 2023/01/26 | 3,350 | 3,355 | 3,315 | 3,330 | -20 | -0.6% | 138,800 |
| 2023/01/25 | 3,390 | 3,410 | 3,330 | 3,350 | -5 | -0.1% | 134,400 |
| 2023/01/24 | 3,320 | 3,370 | 3,305 | 3,355 | +50 | +1.5% | 117,500 |
| 2023/01/23 | 3,340 | 3,340 | 3,260 | 3,305 | -35 | -1% | 179,900 |
| 2023/01/20 | 3,340 | 3,360 | 3,315 | 3,340 | +5 | +0.1% | 162,800 |
| 2023/01/19 | 3,300 | 3,345 | 3,285 | 3,335 | +45 | +1.4% | 179,500 |
| 2023/01/18 | 3,200 | 3,325 | 3,200 | 3,290 | +90 | +2.8% | 175,400 |
| 2023/01/17 | 3,150 | 3,215 | 3,145 | 3,200 | +70 | +2.2% | 104,900 |
| 2023/01/16 | 3,110 | 3,150 | 3,095 | 3,130 | +30 | +1% | 104,700 |
| 2023/01/13 | 3,095 | 3,135 | 3,090 | 3,100 | -10 | -0.3% | 94,400 |
| 2023/01/12 | 3,195 | 3,195 | 3,100 | 3,110 | -65 | -2% | 93,900 |
| 2023/01/11 | 3,140 | 3,190 | 3,140 | 3,175 | +50 | +1.6% | 89,000 |
| 2023/01/10 | 3,220 | 3,225 | 3,115 | 3,125 | -85 | -2.6% | 124,800 |
| 2023/01/06 | 3,195 | 3,230 | 3,190 | 3,210 | +30 | +0.9% | 145,500 |
| 2023/01/05 | 3,175 | 3,195 | 3,135 | 3,180 | -55 | -1.7% | 118,300 |
| 2023/01/04 | 3,330 | 3,340 | 3,220 | 3,235 | -30 | -0.9% | 109,700 |
| 2022/12/30 | 3,265 | 3,300 | 3,260 | 3,265 | ±0 | ±0% | 89,800 |
551～
600
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
