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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 3,450 | 3,475 | 3,425 | 3,450 | -15 | -0.4% | 85,100 |
| 2021/06/04 | 3,450 | 3,485 | 3,450 | 3,465 | +30 | +0.9% | 109,200 |
| 2021/06/03 | 3,440 | 3,460 | 3,420 | 3,435 | ±0 | ±0% | 155,600 |
| 2021/06/02 | 3,415 | 3,465 | 3,385 | 3,435 | +45 | +1.3% | 146,500 |
| 2021/06/01 | 3,400 | 3,410 | 3,355 | 3,390 | +5 | +0.1% | 128,900 |
| 2021/05/31 | 3,475 | 3,475 | 3,380 | 3,385 | -60 | -1.7% | 125,300 |
| 2021/05/28 | 3,470 | 3,505 | 3,415 | 3,445 | +45 | +1.3% | 215,900 |
| 2021/05/27 | 3,500 | 3,510 | 3,400 | 3,400 | -135 | -3.8% | 182,800 |
| 2021/05/26 | 3,485 | 3,555 | 3,470 | 3,535 | ±0 | ±0% | 103,300 |
| 2021/05/25 | 3,540 | 3,575 | 3,530 | 3,535 | ±0 | ±0% | 116,200 |
| 2021/05/24 | 3,550 | 3,595 | 3,535 | 3,535 | -10 | -0.3% | 125,300 |
| 2021/05/21 | 3,545 | 3,565 | 3,525 | 3,545 | +5 | +0.1% | 93,900 |
| 2021/05/20 | 3,520 | 3,560 | 3,520 | 3,540 | -15 | -0.4% | 96,200 |
| 2021/05/19 | 3,580 | 3,580 | 3,540 | 3,555 | -70 | -1.9% | 129,500 |
| 2021/05/18 | 3,635 | 3,645 | 3,595 | 3,625 | +15 | +0.4% | 68,700 |
| 2021/05/17 | 3,605 | 3,635 | 3,595 | 3,610 | +10 | +0.3% | 96,900 |
| 2021/05/14 | 3,645 | 3,665 | 3,600 | 3,600 | -10 | -0.3% | 156,600 |
| 2021/05/13 | 3,640 | 3,670 | 3,605 | 3,610 | -50 | -1.4% | 103,400 |
| 2021/05/12 | 3,700 | 3,735 | 3,630 | 3,660 | -90 | -2.4% | 117,400 |
| 2021/05/11 | 3,755 | 3,785 | 3,735 | 3,750 | -60 | -1.6% | 139,500 |
| 2021/05/10 | 3,815 | 3,825 | 3,795 | 3,810 | -5 | -0.1% | 94,400 |
| 2021/05/07 | 3,820 | 3,840 | 3,795 | 3,815 | -45 | -1.2% | 149,000 |
| 2021/05/06 | 3,915 | 3,960 | 3,860 | 3,860 | +60 | +1.6% | 226,700 |
| 2021/04/30 | 3,685 | 3,860 | 3,685 | 3,800 | -95 | -2.4% | 280,600 |
| 2021/04/28 | 3,915 | 3,960 | 3,865 | 3,895 | +15 | +0.4% | 290,600 |
| 2021/04/27 | 3,825 | 3,890 | 3,810 | 3,880 | -15 | -0.4% | 297,500 |
| 2021/04/26 | 3,955 | 3,975 | 3,880 | 3,895 | -95 | -2.4% | 215,500 |
| 2021/04/23 | 3,985 | 3,990 | 3,950 | 3,990 | -10 | -0.3% | 84,600 |
| 2021/04/22 | 4,000 | 4,020 | 3,970 | 4,000 | +30 | +0.8% | 126,200 |
| 2021/04/21 | 3,965 | 3,980 | 3,925 | 3,970 | -80 | -2% | 103,900 |
| 2021/04/20 | 4,055 | 4,080 | 4,005 | 4,050 | -15 | -0.4% | 106,900 |
| 2021/04/19 | 4,065 | 4,095 | 4,055 | 4,065 | -40 | -1% | 68,700 |
| 2021/04/16 | 4,045 | 4,110 | 4,035 | 4,105 | +15 | +0.4% | 123,300 |
| 2021/04/15 | 4,090 | 4,120 | 4,065 | 4,090 | -30 | -0.7% | 93,300 |
| 2021/04/14 | 4,115 | 4,125 | 4,070 | 4,120 | -55 | -1.3% | 119,900 |
| 2021/04/13 | 4,220 | 4,275 | 4,165 | 4,175 | -105 | -2.5% | 131,200 |
| 2021/04/12 | 4,300 | 4,315 | 4,265 | 4,280 | +85 | +2% | 110,400 |
| 2021/04/09 | 4,280 | 4,300 | 4,195 | 4,195 | +35 | +0.8% | 135,800 |
| 2021/04/08 | 4,180 | 4,210 | 4,145 | 4,160 | -35 | -0.8% | 137,900 |
| 2021/04/07 | 4,150 | 4,205 | 4,130 | 4,195 | +80 | +1.9% | 158,200 |
| 2021/04/06 | 4,190 | 4,215 | 4,115 | 4,115 | -50 | -1.2% | 137,300 |
| 2021/04/05 | 4,050 | 4,170 | 4,035 | 4,165 | +100 | +2.5% | 154,200 |
| 2021/04/02 | 4,095 | 4,125 | 4,045 | 4,065 | -30 | -0.7% | 100,100 |
| 2021/04/01 | 4,175 | 4,215 | 4,075 | 4,095 | -135 | -3.2% | 120,200 |
| 2021/03/31 | 4,215 | 4,260 | 4,150 | 4,230 | +35 | +0.8% | 267,900 |
| 2021/03/30 | 4,235 | 4,250 | 4,145 | 4,195 | -130 | -3% | 237,900 |
| 2021/03/29 | 4,265 | 4,325 | 4,260 | 4,325 | +125 | +3% | 239,000 |
| 2021/03/26 | 4,205 | 4,230 | 4,140 | 4,200 | +60 | +1.4% | 175,400 |
| 2021/03/25 | 4,110 | 4,175 | 4,105 | 4,140 | +70 | +1.7% | 175,400 |
| 2021/03/24 | 4,105 | 4,120 | 4,030 | 4,070 | -15 | -0.4% | 197,600 |
851～
900
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
