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 |
|---|---|---|---|---|---|---|---|
| 2022/12/12 | 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 |
| 2022/10/18 | 2,882 | 2,892 | 2,870 | 2,882 | +48 | +1.7% | 116,500 |
| 2022/10/17 | 2,845 | 2,850 | 2,826 | 2,834 | -33 | -1.2% | 95,100 |
| 2022/10/14 | 2,890 | 2,890 | 2,866 | 2,867 | +14 | +0.5% | 135,600 |
| 2022/10/13 | 2,813 | 2,869 | 2,808 | 2,853 | +34 | +1.2% | 188,400 |
| 2022/10/12 | 2,823 | 2,838 | 2,797 | 2,819 | -4 | -0.1% | 152,600 |
| 2022/10/11 | 2,858 | 2,890 | 2,815 | 2,823 | -63 | -2.2% | 196,400 |
| 2022/10/07 | 2,845 | 2,888 | 2,823 | 2,886 | +13 | +0.5% | 184,700 |
| 2022/10/06 | 2,898 | 2,921 | 2,873 | 2,873 | -9 | -0.3% | 133,200 |
| 2022/10/05 | 2,898 | 2,898 | 2,874 | 2,882 | +15 | +0.5% | 137,100 |
| 2022/10/04 | 2,847 | 2,872 | 2,829 | 2,867 | +110 | +4% | 156,100 |
| 2022/10/03 | 2,758 | 2,768 | 2,727 | 2,757 | +7 | +0.3% | 102,900 |
| 2022/09/30 | 2,833 | 2,833 | 2,743 | 2,750 | -95 | -3.3% | 147,700 |
| 2022/09/29 | 2,818 | 2,859 | 2,794 | 2,845 | +35 | +1.2% | 188,900 |
651～
700
件表示中 / 3757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 | 706,700円 | +3.4% | +6.9% | 2.55% | 15.62倍 | 1.61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 |
| 長谷工 | 234,000円 | +4.5% | +1.9% | 3.85% | 11.56倍 | 1.20倍 |
|
マンション建築首位。土地手当て、計画立案から施工まで一貫モデル構築。販売や管理、仲介も |
| 高砂熱 | 792,000円 | +7.4% | +8.7% | 2.18% | 18.06倍 | 2.87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 | 359,600円 | +0.9% | -1.4% | 3.34% | 13.57倍 | 1.13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 | 210,400円 | +5.8% | +10.3% | 3.14% | 14.40倍 | 1.34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 |
市場注目の銘柄
チャート関連のコラム
