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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 2,923 | 2,964 | 2,901 | 2,911 | -13 | -0.4% | 186,500 |
| 2022/03/08 | 2,951 | 2,977 | 2,914 | 2,924 | -58 | -1.9% | 156,700 |
| 2022/03/07 | 2,960 | 2,999 | 2,954 | 2,982 | -12 | -0.4% | 153,000 |
| 2022/03/04 | 3,005 | 3,010 | 2,972 | 2,994 | -26 | -0.9% | 210,200 |
| 2022/03/03 | 2,997 | 3,035 | 2,985 | 3,020 | +28 | +0.9% | 158,000 |
| 2022/03/02 | 3,005 | 3,025 | 2,983 | 2,992 | -93 | -3% | 287,700 |
| 2022/03/01 | 3,115 | 3,125 | 3,085 | 3,085 | ±0 | ±0% | 178,700 |
| 2022/02/28 | 2,993 | 3,095 | 2,992 | 3,085 | +85 | +2.8% | 182,700 |
| 2022/02/25 | 2,999 | 3,020 | 2,982 | 3,000 | -40 | -1.3% | 192,500 |
| 2022/02/24 | 2,979 | 3,045 | 2,976 | 3,040 | +30 | +1% | 174,800 |
| 2022/02/22 | 3,050 | 3,065 | 2,991 | 3,010 | -100 | -3.2% | 225,500 |
| 2022/02/21 | 3,050 | 3,125 | 3,050 | 3,110 | -10 | -0.3% | 99,000 |
| 2022/02/18 | 3,050 | 3,130 | 3,050 | 3,120 | +20 | +0.6% | 151,400 |
| 2022/02/17 | 3,135 | 3,150 | 3,100 | 3,100 | -65 | -2.1% | 148,700 |
| 2022/02/16 | 3,145 | 3,180 | 3,140 | 3,165 | +20 | +0.6% | 115,300 |
| 2022/02/15 | 3,130 | 3,175 | 3,120 | 3,145 | +25 | +0.8% | 210,000 |
| 2022/02/14 | 3,070 | 3,150 | 3,065 | 3,120 | -15 | -0.5% | 196,400 |
| 2022/02/10 | 3,120 | 3,160 | 3,120 | 3,135 | +10 | +0.3% | 255,600 |
| 2022/02/09 | 3,115 | 3,165 | 3,100 | 3,125 | +5 | +0.2% | 169,500 |
| 2022/02/08 | 3,045 | 3,140 | 3,045 | 3,120 | +45 | +1.5% | 106,100 |
| 2022/02/07 | 3,010 | 3,110 | 3,010 | 3,075 | +25 | +0.8% | 205,500 |
| 2022/02/04 | 2,981 | 3,050 | 2,977 | 3,050 | +78 | +2.6% | 226,500 |
| 2022/02/03 | 2,934 | 2,989 | 2,929 | 2,972 | +38 | +1.3% | 251,200 |
| 2022/02/02 | 2,850 | 2,941 | 2,845 | 2,934 | +101 | +3.6% | 527,900 |
| 2022/02/01 | 2,920 | 2,944 | 2,830 | 2,833 | -87 | -3% | 701,400 |
| 2022/01/31 | 2,994 | 3,035 | 2,907 | 2,920 | -455 | -13.5% | 747,300 |
| 2022/01/28 | 3,330 | 3,390 | 3,325 | 3,375 | +75 | +2.3% | 153,600 |
| 2022/01/27 | 3,340 | 3,355 | 3,255 | 3,300 | ±0 | ±0% | 136,600 |
| 2022/01/26 | 3,355 | 3,355 | 3,300 | 3,300 | -50 | -1.5% | 80,200 |
| 2022/01/25 | 3,375 | 3,380 | 3,315 | 3,350 | -25 | -0.7% | 147,200 |
| 2022/01/24 | 3,330 | 3,385 | 3,305 | 3,375 | -20 | -0.6% | 189,200 |
| 2022/01/21 | 3,445 | 3,445 | 3,365 | 3,395 | -25 | -0.7% | 99,800 |
| 2022/01/20 | 3,370 | 3,450 | 3,370 | 3,420 | +25 | +0.7% | 90,000 |
| 2022/01/19 | 3,400 | 3,450 | 3,380 | 3,395 | -75 | -2.2% | 89,900 |
| 2022/01/18 | 3,560 | 3,565 | 3,470 | 3,470 | -40 | -1.1% | 59,200 |
| 2022/01/17 | 3,495 | 3,535 | 3,485 | 3,510 | +45 | +1.3% | 42,900 |
| 2022/01/14 | 3,465 | 3,495 | 3,430 | 3,465 | -40 | -1.1% | 97,800 |
| 2022/01/13 | 3,545 | 3,550 | 3,505 | 3,505 | -45 | -1.3% | 54,800 |
| 2022/01/12 | 3,500 | 3,575 | 3,485 | 3,550 | +90 | +2.6% | 89,100 |
| 2022/01/11 | 3,475 | 3,495 | 3,425 | 3,460 | -35 | -1% | 86,500 |
| 2022/01/07 | 3,530 | 3,570 | 3,485 | 3,495 | -25 | -0.7% | 102,300 |
| 2022/01/06 | 3,590 | 3,615 | 3,515 | 3,520 | -85 | -2.4% | 90,700 |
| 2022/01/05 | 3,635 | 3,645 | 3,575 | 3,605 | +30 | +0.8% | 112,200 |
| 2022/01/04 | 3,565 | 3,600 | 3,530 | 3,575 | +25 | +0.7% | 123,200 |
| 2021/12/30 | 3,545 | 3,590 | 3,525 | 3,550 | -55 | -1.5% | 83,200 |
| 2021/12/29 | 3,510 | 3,615 | 3,510 | 3,605 | +105 | +3% | 148,800 |
| 2021/12/28 | 3,430 | 3,520 | 3,395 | 3,500 | +130 | +3.9% | 183,900 |
| 2021/12/27 | 3,405 | 3,410 | 3,360 | 3,370 | -40 | -1.2% | 60,900 |
| 2021/12/24 | 3,425 | 3,430 | 3,405 | 3,410 | -15 | -0.4% | 94,700 |
| 2021/12/23 | 3,425 | 3,435 | 3,405 | 3,425 | ±0 | ±0% | 43,200 |
801～
850
件表示中 / 3721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 | 576,200円 | +3.4% | +6.9% | 3.12% | 12.74倍 | 1.31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 | 688,100円 | +7.4% | +8.7% | 2.51% | 15.77倍 | 2.50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 | 327,700円 | +0.9% | -1.4% | 3.66% | 12.40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 | 182,500円 | +5.8% | +10.3% | 3.62% | 12.53倍 | 1.17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 | 119,400円 | +5.8% | +3.3% | 5.03% | 9.58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
