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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,645 | 3,655 | 3,610 | 3,650 | +40 | +1.1% | 96,100 |
| 2021/10/29 | 3,560 | 3,680 | 3,550 | 3,610 | +55 | +1.5% | 172,800 |
| 2021/10/28 | 3,535 | 3,590 | 3,535 | 3,555 | ±0 | ±0% | 592,400 |
| 2021/10/27 | 3,570 | 3,615 | 3,545 | 3,555 | -5 | -0.1% | 128,500 |
| 2021/10/26 | 3,575 | 3,600 | 3,535 | 3,560 | +40 | +1.1% | 134,900 |
| 2021/10/25 | 3,570 | 3,575 | 3,515 | 3,520 | -35 | -1% | 128,900 |
| 2021/10/22 | 3,500 | 3,585 | 3,500 | 3,555 | -15 | -0.4% | 231,700 |
| 2021/10/21 | 3,675 | 3,685 | 3,570 | 3,570 | -140 | -3.8% | 234,500 |
| 2021/10/20 | 3,750 | 3,760 | 3,705 | 3,710 | -10 | -0.3% | 117,000 |
| 2021/10/19 | 3,725 | 3,745 | 3,695 | 3,720 | +10 | +0.3% | 79,200 |
| 2021/10/18 | 3,730 | 3,735 | 3,660 | 3,710 | +25 | +0.7% | 120,800 |
| 2021/10/15 | 3,660 | 3,700 | 3,650 | 3,685 | +65 | +1.8% | 81,500 |
| 2021/10/14 | 3,595 | 3,625 | 3,555 | 3,620 | +30 | +0.8% | 95,500 |
| 2021/10/13 | 3,575 | 3,610 | 3,575 | 3,590 | -20 | -0.6% | 81,500 |
| 2021/10/12 | 3,620 | 3,650 | 3,590 | 3,610 | -30 | -0.8% | 90,200 |
| 2021/10/11 | 3,610 | 3,655 | 3,595 | 3,640 | +30 | +0.8% | 90,900 |
| 2021/10/08 | 3,635 | 3,670 | 3,605 | 3,610 | -5 | -0.1% | 115,700 |
| 2021/10/07 | 3,630 | 3,670 | 3,615 | 3,615 | +15 | +0.4% | 118,500 |
| 2021/10/06 | 3,580 | 3,630 | 3,570 | 3,600 | +20 | +0.6% | 145,400 |
| 2021/10/05 | 3,570 | 3,620 | 3,560 | 3,580 | -55 | -1.5% | 114,300 |
| 2021/10/04 | 3,700 | 3,705 | 3,630 | 3,635 | -25 | -0.7% | 79,100 |
| 2021/10/01 | 3,685 | 3,695 | 3,645 | 3,660 | -50 | -1.3% | 114,200 |
| 2021/09/30 | 3,720 | 3,755 | 3,705 | 3,710 | -35 | -0.9% | 126,100 |
| 2021/09/29 | 3,730 | 3,755 | 3,695 | 3,745 | -105 | -2.7% | 168,400 |
| 2021/09/28 | 3,855 | 3,865 | 3,825 | 3,850 | -10 | -0.3% | 135,300 |
| 2021/09/27 | 3,915 | 3,915 | 3,820 | 3,860 | -80 | -2% | 216,200 |
| 2021/09/24 | 3,930 | 3,950 | 3,905 | 3,940 | +25 | +0.6% | 115,600 |
| 2021/09/22 | 3,940 | 3,955 | 3,910 | 3,915 | -65 | -1.6% | 101,800 |
| 2021/09/21 | 4,015 | 4,015 | 3,965 | 3,980 | -120 | -2.9% | 132,200 |
| 2021/09/17 | 4,110 | 4,125 | 4,065 | 4,100 | -15 | -0.4% | 346,300 |
| 2021/09/16 | 4,090 | 4,125 | 4,080 | 4,115 | +5 | +0.1% | 122,200 |
| 2021/09/15 | 4,165 | 4,165 | 4,060 | 4,110 | -100 | -2.4% | 124,600 |
| 2021/09/14 | 4,160 | 4,215 | 4,130 | 4,210 | +65 | +1.6% | 125,800 |
| 2021/09/13 | 4,120 | 4,145 | 4,075 | 4,145 | -45 | -1.1% | 99,600 |
| 2021/09/10 | 4,120 | 4,190 | 4,105 | 4,190 | +45 | +1.1% | 136,800 |
| 2021/09/09 | 4,225 | 4,260 | 4,100 | 4,145 | -105 | -2.5% | 157,200 |
| 2021/09/08 | 4,205 | 4,250 | 4,180 | 4,250 | +70 | +1.7% | 164,000 |
| 2021/09/07 | 4,185 | 4,225 | 4,150 | 4,180 | +50 | +1.2% | 129,200 |
| 2021/09/06 | 4,110 | 4,145 | 4,105 | 4,130 | +45 | +1.1% | 91,600 |
| 2021/09/03 | 4,025 | 4,100 | 4,020 | 4,085 | +85 | +2.1% | 110,300 |
| 2021/09/02 | 3,940 | 4,015 | 3,930 | 4,000 | +45 | +1.1% | 115,600 |
| 2021/09/01 | 3,920 | 3,970 | 3,910 | 3,955 | ±0 | ±0% | 96,700 |
| 2021/08/31 | 3,925 | 3,985 | 3,925 | 3,955 | -15 | -0.4% | 102,000 |
| 2021/08/30 | 3,900 | 3,975 | 3,900 | 3,970 | +90 | +2.3% | 127,600 |
| 2021/08/27 | 3,870 | 3,895 | 3,865 | 3,880 | -5 | -0.1% | 67,800 |
| 2021/08/26 | 3,880 | 3,895 | 3,865 | 3,885 | +25 | +0.6% | 57,900 |
| 2021/08/25 | 3,860 | 3,885 | 3,850 | 3,860 | ±0 | ±0% | 81,900 |
| 2021/08/24 | 3,890 | 3,895 | 3,850 | 3,860 | -5 | -0.1% | 79,400 |
| 2021/08/23 | 3,885 | 3,910 | 3,865 | 3,865 | +15 | +0.4% | 94,900 |
| 2021/08/20 | 3,845 | 3,860 | 3,830 | 3,850 | +50 | +1.3% | 84,800 |
751～
800
件表示中 / 3586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 | 515,000円 | +6.6% | +1.5% | 2.52% | 12.56倍 | 1.23倍 |
|
九州本拠に首都圏にも展開。九州電力系だが九電向けの依存度は１割強、東南アジアにも展開 |
| コムシスＨＤ | 333,700円 | +5.0% | +0.3% | 3.30% | 14.65倍 | 1.09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 | 181,200円 | +2.6% | -1.6% | 3.42% | 16.89倍 | 1.21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 |
| 日揮ＨＤ | 131,800円 | -0.3% | +999.9% | 3.03% | 13.85倍 | 0.81倍 |
|
総合エンジ国内首位。海外でＬＮＧや発電等プラントを手がける。再エネや水素関連にも注力 |
| インフロニアＨＤ | 120,900円 | +5.9% | +14.7% | 4.96% | 8.14倍 | 0.61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
