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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 4,090 | 4,150 | 4,050 | 4,085 | -15 | -0.4% | 174,800 |
| 2021/03/22 | 4,010 | 4,130 | 4,000 | 4,100 | +45 | +1.1% | 151,400 |
| 2021/03/19 | 3,980 | 4,075 | 3,935 | 4,055 | +75 | +1.9% | 196,000 |
| 2021/03/18 | 3,920 | 4,000 | 3,910 | 3,980 | +60 | +1.5% | 177,200 |
| 2021/03/17 | 3,940 | 3,960 | 3,865 | 3,920 | -40 | -1% | 154,800 |
| 2021/03/16 | 3,980 | 4,000 | 3,930 | 3,960 | -20 | -0.5% | 120,800 |
| 2021/03/15 | 3,915 | 3,980 | 3,905 | 3,980 | +120 | +3.1% | 193,100 |
| 2021/03/12 | 3,770 | 3,865 | 3,760 | 3,860 | +90 | +2.4% | 194,300 |
| 2021/03/11 | 3,725 | 3,790 | 3,705 | 3,770 | +70 | +1.9% | 95,800 |
| 2021/03/10 | 3,690 | 3,725 | 3,675 | 3,700 | -15 | -0.4% | 124,200 |
| 2021/03/09 | 3,735 | 3,770 | 3,695 | 3,715 | +30 | +0.8% | 131,100 |
| 2021/03/08 | 3,665 | 3,720 | 3,650 | 3,685 | +40 | +1.1% | 119,800 |
| 2021/03/05 | 3,625 | 3,655 | 3,610 | 3,645 | +65 | +1.8% | 115,800 |
| 2021/03/04 | 3,595 | 3,620 | 3,545 | 3,580 | -55 | -1.5% | 97,400 |
| 2021/03/03 | 3,640 | 3,665 | 3,590 | 3,635 | +45 | +1.3% | 150,300 |
| 2021/03/02 | 3,570 | 3,600 | 3,535 | 3,590 | +30 | +0.8% | 123,600 |
| 2021/03/01 | 3,535 | 3,570 | 3,520 | 3,560 | +60 | +1.7% | 160,600 |
| 2021/02/26 | 3,475 | 3,535 | 3,455 | 3,500 | +25 | +0.7% | 198,900 |
| 2021/02/25 | 3,525 | 3,530 | 3,470 | 3,475 | +50 | +1.5% | 94,600 |
| 2021/02/24 | 3,500 | 3,555 | 3,425 | 3,425 | +35 | +1% | 133,500 |
| 2021/02/22 | 3,385 | 3,410 | 3,375 | 3,390 | +20 | +0.6% | 117,600 |
| 2021/02/19 | 3,345 | 3,385 | 3,345 | 3,370 | -25 | -0.7% | 83,600 |
| 2021/02/18 | 3,410 | 3,410 | 3,345 | 3,395 | -15 | -0.4% | 141,300 |
| 2021/02/17 | 3,445 | 3,460 | 3,410 | 3,410 | -30 | -0.9% | 140,300 |
| 2021/02/16 | 3,500 | 3,500 | 3,435 | 3,440 | -75 | -2.1% | 94,200 |
| 2021/02/15 | 3,550 | 3,550 | 3,505 | 3,515 | -25 | -0.7% | 85,000 |
| 2021/02/12 | 3,550 | 3,575 | 3,515 | 3,540 | +30 | +0.9% | 109,900 |
| 2021/02/10 | 3,610 | 3,610 | 3,495 | 3,510 | -120 | -3.3% | 109,700 |
| 2021/02/09 | 3,580 | 3,635 | 3,565 | 3,630 | +70 | +2% | 198,200 |
| 2021/02/08 | 3,530 | 3,565 | 3,505 | 3,560 | +55 | +1.6% | 138,200 |
| 2021/02/05 | 3,515 | 3,565 | 3,500 | 3,505 | -10 | -0.3% | 163,400 |
| 2021/02/04 | 3,445 | 3,515 | 3,430 | 3,515 | +70 | +2% | 133,600 |
| 2021/02/03 | 3,385 | 3,445 | 3,355 | 3,445 | +75 | +2.2% | 129,800 |
| 2021/02/02 | 3,360 | 3,370 | 3,335 | 3,370 | +55 | +1.7% | 148,800 |
| 2021/02/01 | 3,215 | 3,335 | 3,210 | 3,315 | +145 | +4.6% | 215,900 |
| 2021/01/29 | 3,205 | 3,205 | 3,165 | 3,170 | -20 | -0.6% | 92,500 |
| 2021/01/28 | 3,150 | 3,220 | 3,150 | 3,190 | -30 | -0.9% | 108,600 |
| 2021/01/27 | 3,205 | 3,235 | 3,205 | 3,220 | +10 | +0.3% | 65,200 |
| 2021/01/26 | 3,190 | 3,240 | 3,190 | 3,210 | -5 | -0.2% | 84,500 |
| 2021/01/25 | 3,225 | 3,245 | 3,205 | 3,215 | -10 | -0.3% | 90,600 |
| 2021/01/22 | 3,170 | 3,230 | 3,165 | 3,225 | +40 | +1.3% | 118,700 |
| 2021/01/21 | 3,175 | 3,210 | 3,170 | 3,185 | -10 | -0.3% | 132,700 |
| 2021/01/20 | 3,180 | 3,195 | 3,135 | 3,195 | +40 | +1.3% | 80,400 |
| 2021/01/19 | 3,180 | 3,190 | 3,150 | 3,155 | -25 | -0.8% | 101,500 |
| 2021/01/18 | 3,175 | 3,200 | 3,170 | 3,180 | -40 | -1.2% | 74,500 |
| 2021/01/15 | 3,260 | 3,260 | 3,200 | 3,220 | -30 | -0.9% | 122,900 |
| 2021/01/14 | 3,265 | 3,285 | 3,240 | 3,250 | -15 | -0.5% | 80,100 |
| 2021/01/13 | 3,285 | 3,285 | 3,240 | 3,265 | -35 | -1.1% | 108,100 |
| 2021/01/12 | 3,315 | 3,330 | 3,275 | 3,300 | -40 | -1.2% | 106,800 |
| 2021/01/08 | 3,335 | 3,370 | 3,315 | 3,340 | +5 | +0.1% | 141,800 |
901～
950
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
