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 |
|---|---|---|---|---|---|---|---|
| 2021/12/22 | 3,490 | 3,490 | 3,410 | 3,425 | -70 | -2% | 45,100 |
| 2021/12/21 | 3,500 | 3,510 | 3,470 | 3,495 | +65 | +1.9% | 91,000 |
| 2021/12/20 | 3,455 | 3,480 | 3,430 | 3,430 | -85 | -2.4% | 76,200 |
| 2021/12/17 | 3,575 | 3,625 | 3,515 | 3,515 | -110 | -3% | 121,800 |
| 2021/12/16 | 3,630 | 3,640 | 3,595 | 3,625 | +30 | +0.8% | 48,000 |
| 2021/12/15 | 3,560 | 3,610 | 3,560 | 3,595 | +30 | +0.8% | 40,500 |
| 2021/12/14 | 3,575 | 3,600 | 3,550 | 3,565 | -15 | -0.4% | 88,200 |
| 2021/12/13 | 3,610 | 3,615 | 3,580 | 3,580 | +20 | +0.6% | 54,600 |
| 2021/12/10 | 3,575 | 3,600 | 3,550 | 3,560 | -15 | -0.4% | 87,200 |
| 2021/12/09 | 3,555 | 3,595 | 3,555 | 3,575 | -15 | -0.4% | 64,900 |
| 2021/12/08 | 3,640 | 3,640 | 3,590 | 3,590 | +5 | +0.1% | 114,100 |
| 2021/12/07 | 3,510 | 3,590 | 3,485 | 3,585 | +80 | +2.3% | 88,700 |
| 2021/12/06 | 3,490 | 3,535 | 3,490 | 3,505 | +40 | +1.2% | 86,400 |
| 2021/12/03 | 3,445 | 3,470 | 3,420 | 3,465 | +70 | +2.1% | 65,800 |
| 2021/12/02 | 3,365 | 3,440 | 3,355 | 3,395 | -20 | -0.6% | 95,900 |
| 2021/12/01 | 3,330 | 3,440 | 3,330 | 3,415 | +55 | +1.6% | 71,100 |
| 2021/11/30 | 3,395 | 3,455 | 3,360 | 3,360 | -40 | -1.2% | 144,300 |
| 2021/11/29 | 3,410 | 3,435 | 3,400 | 3,400 | -45 | -1.3% | 103,300 |
| 2021/11/26 | 3,490 | 3,490 | 3,430 | 3,445 | -60 | -1.7% | 72,500 |
| 2021/11/25 | 3,520 | 3,540 | 3,505 | 3,505 | -15 | -0.4% | 41,700 |
| 2021/11/24 | 3,515 | 3,565 | 3,515 | 3,520 | -15 | -0.4% | 52,000 |
| 2021/11/22 | 3,535 | 3,555 | 3,515 | 3,535 | -5 | -0.1% | 57,900 |
| 2021/11/19 | 3,560 | 3,580 | 3,535 | 3,540 | +25 | +0.7% | 103,600 |
| 2021/11/18 | 3,475 | 3,525 | 3,470 | 3,515 | +25 | +0.7% | 65,300 |
| 2021/11/17 | 3,500 | 3,530 | 3,480 | 3,490 | -30 | -0.9% | 82,400 |
| 2021/11/16 | 3,580 | 3,580 | 3,515 | 3,520 | -15 | -0.4% | 75,900 |
| 2021/11/15 | 3,555 | 3,580 | 3,530 | 3,535 | -5 | -0.1% | 58,500 |
| 2021/11/12 | 3,475 | 3,550 | 3,475 | 3,540 | +70 | +2% | 93,300 |
| 2021/11/11 | 3,470 | 3,495 | 3,455 | 3,470 | -30 | -0.9% | 52,400 |
| 2021/11/10 | 3,515 | 3,535 | 3,500 | 3,500 | -15 | -0.4% | 44,700 |
| 2021/11/09 | 3,485 | 3,520 | 3,470 | 3,515 | +10 | +0.3% | 61,300 |
| 2021/11/08 | 3,520 | 3,535 | 3,490 | 3,505 | -20 | -0.6% | 76,300 |
| 2021/11/05 | 3,550 | 3,555 | 3,495 | 3,525 | -65 | -1.8% | 90,900 |
| 2021/11/04 | 3,590 | 3,595 | 3,560 | 3,590 | +20 | +0.6% | 146,900 |
| 2021/11/02 | 3,640 | 3,640 | 3,570 | 3,570 | -80 | -2.2% | 98,500 |
| 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 |
851～
900
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
