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 |
|---|---|---|---|---|---|---|---|
| 2021/12/02 | 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 |
| 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 |
901～
950
件表示中 / 3757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 | 713,400円 | +3.4% | +6.9% | 2.52% | 15.77倍 | 1.63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 |
| 長谷工 | 235,200円 | +4.5% | +1.9% | 3.83% | 11.54倍 | 1.20倍 |
|
マンション建築首位。土地手当て、計画立案から施工まで一貫モデル構築。販売や管理、仲介も |
| 高砂熱 | 796,200円 | +7.4% | +8.7% | 2.17% | 18.15倍 | 2.89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 | 361,000円 | +0.9% | -1.4% | 3.32% | 13.63倍 | 1.13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 | 211,100円 | +5.8% | +10.3% | 3.13% | 14.45倍 | 1.35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 |
市場注目の銘柄
チャート関連のコラム
