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 |
|---|---|---|---|---|---|---|---|
| 2022/12/29 | 3,265 | 3,290 | 3,225 | 3,265 | +10 | +0.3% | 83,600 |
| 2022/12/28 | 3,260 | 3,260 | 3,225 | 3,255 | -10 | -0.3% | 52,500 |
| 2022/12/27 | 3,255 | 3,275 | 3,245 | 3,265 | +50 | +1.6% | 74,500 |
| 2022/12/26 | 3,240 | 3,240 | 3,175 | 3,215 | -20 | -0.6% | 45,500 |
| 2022/12/23 | 3,225 | 3,260 | 3,215 | 3,235 | +10 | +0.3% | 118,800 |
| 2022/12/22 | 3,195 | 3,235 | 3,185 | 3,225 | +40 | +1.3% | 71,200 |
| 2022/12/21 | 3,190 | 3,215 | 3,165 | 3,185 | -25 | -0.8% | 112,600 |
| 2022/12/20 | 3,205 | 3,245 | 3,155 | 3,210 | +15 | +0.5% | 107,300 |
| 2022/12/19 | 3,190 | 3,230 | 3,185 | 3,195 | -20 | -0.6% | 56,600 |
| 2022/12/16 | 3,275 | 3,275 | 3,210 | 3,215 | -60 | -1.8% | 101,100 |
| 2022/12/15 | 3,245 | 3,290 | 3,235 | 3,275 | +5 | +0.2% | 31,800 |
| 2022/12/14 | 3,300 | 3,315 | 3,265 | 3,270 | -30 | -0.9% | 92,600 |
| 2022/12/13 | 3,300 | 3,315 | 3,280 | 3,300 | +65 | +2% | 93,900 |
| 2022/12/12 | 3,215 | 3,250 | 3,215 | 3,235 | +25 | +0.8% | 71,800 |
| 2022/12/09 | 3,195 | 3,250 | 3,195 | 3,210 | +15 | +0.5% | 102,900 |
| 2022/12/08 | 3,185 | 3,205 | 3,155 | 3,195 | +15 | +0.5% | 108,200 |
| 2022/12/07 | 3,200 | 3,225 | 3,180 | 3,180 | -30 | -0.9% | 81,600 |
| 2022/12/06 | 3,205 | 3,220 | 3,190 | 3,210 | ±0 | ±0% | 78,100 |
| 2022/12/05 | 3,225 | 3,225 | 3,160 | 3,210 | -5 | -0.2% | 87,800 |
| 2022/12/02 | 3,230 | 3,240 | 3,180 | 3,215 | -25 | -0.8% | 118,100 |
| 2022/12/01 | 3,315 | 3,325 | 3,240 | 3,240 | -50 | -1.5% | 84,600 |
| 2022/11/30 | 3,330 | 3,335 | 3,265 | 3,290 | -25 | -0.8% | 132,900 |
| 2022/11/29 | 3,315 | 3,335 | 3,290 | 3,315 | -45 | -1.3% | 106,500 |
| 2022/11/28 | 3,475 | 3,475 | 3,355 | 3,360 | +25 | +0.7% | 127,000 |
| 2022/11/25 | 3,355 | 3,370 | 3,325 | 3,335 | -20 | -0.6% | 103,500 |
| 2022/11/24 | 3,355 | 3,365 | 3,330 | 3,355 | +30 | +0.9% | 120,100 |
| 2022/11/22 | 3,300 | 3,340 | 3,295 | 3,325 | +35 | +1.1% | 104,600 |
| 2022/11/21 | 3,280 | 3,315 | 3,260 | 3,290 | +30 | +0.9% | 115,300 |
| 2022/11/18 | 3,255 | 3,295 | 3,240 | 3,260 | +5 | +0.2% | 105,700 |
| 2022/11/17 | 3,215 | 3,275 | 3,215 | 3,255 | +35 | +1.1% | 169,000 |
| 2022/11/16 | 3,205 | 3,225 | 3,175 | 3,220 | +15 | +0.5% | 145,900 |
| 2022/11/15 | 3,280 | 3,295 | 3,195 | 3,205 | -50 | -1.5% | 92,400 |
| 2022/11/14 | 3,335 | 3,335 | 3,250 | 3,255 | -80 | -2.4% | 108,900 |
| 2022/11/11 | 3,345 | 3,355 | 3,310 | 3,335 | -15 | -0.4% | 228,600 |
| 2022/11/10 | 3,245 | 3,355 | 3,245 | 3,350 | +105 | +3.2% | 263,100 |
| 2022/11/09 | 3,220 | 3,275 | 3,220 | 3,245 | +20 | +0.6% | 125,800 |
| 2022/11/08 | 3,250 | 3,260 | 3,225 | 3,225 | -25 | -0.8% | 84,800 |
| 2022/11/07 | 3,225 | 3,270 | 3,225 | 3,250 | +55 | +1.7% | 163,700 |
| 2022/11/04 | 3,155 | 3,205 | 3,150 | 3,195 | +20 | +0.6% | 127,200 |
| 2022/11/02 | 3,165 | 3,210 | 3,155 | 3,175 | +5 | +0.2% | 156,400 |
| 2022/11/01 | 3,140 | 3,170 | 3,125 | 3,170 | +10 | +0.3% | 113,000 |
| 2022/10/31 | 3,150 | 3,195 | 3,145 | 3,160 | +35 | +1.1% | 271,800 |
| 2022/10/28 | 3,115 | 3,165 | 3,075 | 3,125 | -50 | -1.6% | 586,600 |
| 2022/10/27 | 3,050 | 3,230 | 3,025 | 3,175 | +279 | +9.6% | 770,200 |
| 2022/10/26 | 2,907 | 2,920 | 2,893 | 2,896 | -11 | -0.4% | 181,500 |
| 2022/10/25 | 2,913 | 2,925 | 2,903 | 2,907 | +4 | +0.1% | 124,600 |
| 2022/10/24 | 2,910 | 2,919 | 2,902 | 2,903 | +28 | +1% | 167,300 |
| 2022/10/21 | 2,905 | 2,907 | 2,866 | 2,875 | -53 | -1.8% | 96,300 |
| 2022/10/20 | 2,888 | 2,934 | 2,888 | 2,928 | +26 | +0.9% | 168,400 |
| 2022/10/19 | 2,889 | 2,915 | 2,874 | 2,902 | +20 | +0.7% | 118,900 |
601～
650
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
