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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 5,094 | 5,130 | 5,056 | 5,071 | -56 | -1.1% | 252,100 |
| 2025/05/21 | 5,088 | 5,150 | 5,067 | 5,127 | +69 | +1.4% | 176,000 |
| 2025/05/20 | 5,150 | 5,221 | 5,045 | 5,058 | -43 | -0.8% | 426,800 |
| 2025/05/19 | 5,046 | 5,127 | 5,046 | 5,101 | +52 | +1% | 196,200 |
| 2025/05/16 | 4,985 | 5,098 | 4,950 | 5,049 | +145 | +3% | 217,600 |
| 2025/05/15 | 4,935 | 4,955 | 4,889 | 4,904 | -73 | -1.5% | 122,600 |
| 2025/05/14 | 4,934 | 4,983 | 4,905 | 4,977 | +16 | +0.3% | 132,000 |
| 2025/05/13 | 5,078 | 5,090 | 4,934 | 4,961 | -95 | -1.9% | 161,700 |
| 2025/05/12 | 5,016 | 5,062 | 4,971 | 5,056 | +41 | +0.8% | 194,400 |
| 2025/05/09 | 4,990 | 5,066 | 4,932 | 5,015 | +49 | +1% | 162,400 |
| 2025/05/08 | 4,939 | 4,969 | 4,860 | 4,966 | ±0 | ±0% | 271,600 |
| 2025/05/07 | 5,060 | 5,064 | 4,966 | 4,966 | -34 | -0.7% | 264,000 |
| 2025/05/02 | 4,845 | 5,024 | 4,810 | 5,000 | +157 | +3.2% | 274,300 |
| 2025/05/01 | 4,738 | 4,853 | 4,729 | 4,843 | +44 | +0.9% | 260,800 |
| 2025/04/30 | 4,774 | 4,868 | 4,658 | 4,799 | -45 | -0.9% | 835,700 |
| 2025/04/28 | 5,118 | 5,319 | 4,810 | 4,844 | -211 | -4.2% | 1,276,500 |
| 2025/04/25 | 4,983 | 5,080 | 4,983 | 5,055 | +124 | +2.5% | 276,900 |
| 2025/04/24 | 4,924 | 4,951 | 4,899 | 4,931 | +21 | +0.4% | 164,900 |
| 2025/04/23 | 4,945 | 5,000 | 4,904 | 4,910 | +13 | +0.3% | 191,700 |
| 2025/04/22 | 4,776 | 4,916 | 4,761 | 4,897 | +94 | +2% | 184,000 |
| 2025/04/21 | 4,799 | 4,824 | 4,761 | 4,803 | +19 | +0.4% | 150,100 |
| 2025/04/18 | 4,712 | 4,799 | 4,704 | 4,784 | +104 | +2.2% | 118,200 |
| 2025/04/17 | 4,677 | 4,694 | 4,647 | 4,680 | +8 | +0.2% | 109,200 |
| 2025/04/16 | 4,648 | 4,684 | 4,648 | 4,672 | -16 | -0.3% | 180,300 |
| 2025/04/15 | 4,705 | 4,715 | 4,643 | 4,688 | -17 | -0.4% | 140,100 |
| 2025/04/14 | 4,634 | 4,732 | 4,634 | 4,705 | +141 | +3.1% | 190,100 |
| 2025/04/11 | 4,600 | 4,600 | 4,519 | 4,564 | -75 | -1.6% | 141,100 |
| 2025/04/10 | 4,698 | 4,698 | 4,525 | 4,639 | +219 | +5% | 256,500 |
| 2025/04/09 | 4,427 | 4,480 | 4,350 | 4,420 | -77 | -1.7% | 183,400 |
| 2025/04/08 | 4,400 | 4,533 | 4,394 | 4,497 | +237 | +5.6% | 201,600 |
| 2025/04/07 | 4,310 | 4,434 | 4,209 | 4,260 | -383 | -8.2% | 338,700 |
| 2025/04/04 | 4,701 | 4,763 | 4,577 | 4,643 | -104 | -2.2% | 265,200 |
| 2025/04/03 | 4,609 | 4,766 | 4,600 | 4,747 | -30 | -0.6% | 240,800 |
| 2025/04/02 | 4,951 | 5,016 | 4,777 | 4,777 | -171 | -3.5% | 417,900 |
| 2025/04/01 | 4,910 | 5,025 | 4,839 | 4,948 | +138 | +2.9% | 397,200 |
| 2025/03/31 | 4,786 | 4,854 | 4,764 | 4,810 | -35 | -0.7% | 251,800 |
| 2025/03/28 | 4,856 | 4,887 | 4,824 | 4,845 | -51 | -1% | 228,800 |
| 2025/03/27 | 4,888 | 4,910 | 4,840 | 4,896 | +28 | +0.6% | 179,700 |
| 2025/03/26 | 4,858 | 4,886 | 4,835 | 4,868 | +25 | +0.5% | 182,600 |
| 2025/03/25 | 4,800 | 4,878 | 4,765 | 4,843 | +58 | +1.2% | 200,300 |
| 2025/03/24 | 4,760 | 4,813 | 4,722 | 4,785 | +25 | +0.5% | 202,600 |
| 2025/03/21 | 4,798 | 4,841 | 4,739 | 4,760 | +6 | +0.1% | 360,600 |
| 2025/03/19 | 4,720 | 4,780 | 4,720 | 4,754 | -1 | ±0% | 131,100 |
| 2025/03/18 | 4,739 | 4,763 | 4,714 | 4,755 | +52 | +1.1% | 151,700 |
| 2025/03/17 | 4,710 | 4,711 | 4,671 | 4,703 | +16 | +0.3% | 132,600 |
| 2025/03/14 | 4,644 | 4,704 | 4,629 | 4,687 | +69 | +1.5% | 164,200 |
| 2025/03/13 | 4,620 | 4,663 | 4,582 | 4,618 | -14 | -0.3% | 123,000 |
| 2025/03/12 | 4,533 | 4,663 | 4,533 | 4,632 | +74 | +1.6% | 184,800 |
| 2025/03/11 | 4,628 | 4,644 | 4,532 | 4,558 | -126 | -2.7% | 208,300 |
| 2025/03/10 | 4,645 | 4,706 | 4,609 | 4,684 | +27 | +0.6% | 210,000 |
51～
100
件表示中 / 3754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 | 661,000円 | +3.4% | +6.9% | 2.72% | 14.61倍 | 1.51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 | 750,000円 | +7.4% | +8.7% | 2.31% | 17.10倍 | 2.72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 | 355,500円 | +0.9% | -1.4% | 3.38% | 13.42倍 | 1.11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 | 202,100円 | +5.8% | +10.3% | 3.27% | 13.84倍 | 1.29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 | 131,000円 | +5.8% | +3.3% | 4.58% | 10.53倍 | 0.78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
