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 |
|---|---|---|---|---|---|---|---|
| 2021/07/28 | 3,750 | 3,800 | 3,745 | 3,790 | +25 | +0.7% | 65,200 |
| 2021/07/27 | 3,755 | 3,780 | 3,730 | 3,765 | +10 | +0.3% | 122,400 |
| 2021/07/26 | 3,790 | 3,790 | 3,735 | 3,755 | +30 | +0.8% | 91,900 |
| 2021/07/21 | 3,695 | 3,735 | 3,695 | 3,725 | +65 | +1.8% | 69,100 |
| 2021/07/20 | 3,605 | 3,670 | 3,605 | 3,660 | +5 | +0.1% | 88,400 |
| 2021/07/19 | 3,625 | 3,660 | 3,605 | 3,655 | -25 | -0.7% | 91,600 |
| 2021/07/16 | 3,700 | 3,715 | 3,660 | 3,680 | -50 | -1.3% | 64,700 |
| 2021/07/15 | 3,790 | 3,830 | 3,715 | 3,730 | -60 | -1.6% | 123,500 |
| 2021/07/14 | 3,760 | 3,825 | 3,760 | 3,790 | +50 | +1.3% | 140,700 |
| 2021/07/13 | 3,660 | 3,745 | 3,650 | 3,740 | +95 | +2.6% | 167,300 |
| 2021/07/12 | 3,605 | 3,650 | 3,600 | 3,645 | +95 | +2.7% | 110,500 |
| 2021/07/09 | 3,490 | 3,560 | 3,475 | 3,550 | +10 | +0.3% | 127,700 |
| 2021/07/08 | 3,540 | 3,575 | 3,520 | 3,540 | -15 | -0.4% | 173,000 |
| 2021/07/07 | 3,500 | 3,595 | 3,500 | 3,555 | -30 | -0.8% | 128,100 |
| 2021/07/06 | 3,575 | 3,600 | 3,555 | 3,585 | +10 | +0.3% | 80,500 |
| 2021/07/05 | 3,575 | 3,590 | 3,560 | 3,575 | -20 | -0.6% | 66,200 |
| 2021/07/02 | 3,565 | 3,595 | 3,565 | 3,595 | +55 | +1.6% | 61,400 |
| 2021/07/01 | 3,570 | 3,590 | 3,535 | 3,540 | -25 | -0.7% | 61,000 |
| 2021/06/30 | 3,570 | 3,605 | 3,565 | 3,565 | -45 | -1.2% | 140,200 |
| 2021/06/29 | 3,620 | 3,630 | 3,595 | 3,610 | -15 | -0.4% | 119,600 |
| 2021/06/28 | 3,675 | 3,700 | 3,620 | 3,625 | -5 | -0.1% | 122,700 |
| 2021/06/25 | 3,620 | 3,640 | 3,610 | 3,630 | +25 | +0.7% | 151,400 |
| 2021/06/24 | 3,600 | 3,650 | 3,575 | 3,605 | +55 | +1.5% | 220,600 |
| 2021/06/23 | 3,550 | 3,565 | 3,525 | 3,550 | -5 | -0.1% | 171,800 |
| 2021/06/22 | 3,525 | 3,600 | 3,490 | 3,555 | +170 | +5% | 302,900 |
| 2021/06/21 | 3,385 | 3,410 | 3,350 | 3,385 | -40 | -1.2% | 149,400 |
| 2021/06/18 | 3,455 | 3,455 | 3,410 | 3,425 | -15 | -0.4% | 125,800 |
| 2021/06/17 | 3,520 | 3,520 | 3,435 | 3,440 | -50 | -1.4% | 70,700 |
| 2021/06/16 | 3,480 | 3,490 | 3,455 | 3,490 | +25 | +0.7% | 117,500 |
| 2021/06/15 | 3,445 | 3,475 | 3,430 | 3,465 | +15 | +0.4% | 87,700 |
| 2021/06/14 | 3,495 | 3,500 | 3,445 | 3,450 | -5 | -0.1% | 80,400 |
| 2021/06/11 | 3,480 | 3,490 | 3,430 | 3,455 | -25 | -0.7% | 110,100 |
| 2021/06/10 | 3,470 | 3,500 | 3,460 | 3,480 | +15 | +0.4% | 95,700 |
| 2021/06/09 | 3,490 | 3,505 | 3,455 | 3,465 | +5 | +0.1% | 86,200 |
| 2021/06/08 | 3,395 | 3,460 | 3,390 | 3,460 | +10 | +0.3% | 81,400 |
| 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 |
951～
1000
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
